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 | ₩28,784 | ₩28,944 | ₩28,730 | ₩28,918 | +0.47% | 16.6만 |
| 2026.10.08 | ₩28,998 | ₩29,011 | ₩28,516 | ₩28,717 | -0.97% | 21.4만 |
| 2026.10.07 | ₩28,784 | ₩28,944 | ₩28,676 | ₩28,864 | +0.28% | 13.1만 |
| 2026.10.06 | ₩28,583 | ₩28,985 | ₩28,569 | ₩28,891 | +1.08% | 22.3만 |
| 2026.10.05 | ₩28,422 | ₩28,676 | ₩28,355 | ₩28,489 | +0.24% | 25.4만 |
| 2026.10.02 | ₩28,609 | ₩28,810 | ₩28,516 | ₩28,596 | -0.05% | 13.7만 |
| 2026.10.01 | ₩28,596 | ₩28,663 | ₩28,301 | ₩28,542 | -0.19% | 14.1만 |
| 2026.09.30 | ₩28,676 | ₩28,810 | ₩28,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,542 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩28,489 | ₩28,609 | ₩28,328 | ₩28,516 | +0.09% | 18만 |
|---|
| 2026.09.28 | ₩28,542 | ₩28,676 | ₩28,288 | ₩28,408 | -0.47% | 19.7만 |
|---|
| 2026.09.25 | ₩28,703 | ₩28,784 | ₩28,475 | ₩28,730 | +0.09% | 12.5만 |
|---|
| 2026.09.24 | ₩28,542 | ₩28,596 | ₩28,382 | ₩28,583 | +0.14% | 8.5만 |
|---|
| 2026.09.23 | ₩28,958 | ₩28,958 | ₩28,569 | ₩28,650 | -1.06% | 6.8만 |
|---|
| 2026.09.22 | ₩28,864 | ₩28,985 | ₩28,797 | ₩28,904 | +0.14% | 8.2만 |
|---|
| 2026.09.21 | ₩28,596 | ₩28,824 | ₩28,556 | ₩28,810 | +0.75% | 15.1만 |
|---|
| 2026.09.18 | ₩28,261 | ₩28,382 | ₩28,154 | ₩28,315 | +0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩28,114 | ₩28,382 | ₩28,114 | ₩28,261 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩28,073 | ₩28,194 | ₩27,765 | ₩27,953 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩28,248 | ₩28,248 | ₩27,980 | ₩28,073 | -0.62% | 15.8만 |
|---|
| 2026.09.14 | ₩28,395 | ₩28,475 | ₩28,274 | ₩28,449 | +0.19% | 10.2만 |
|---|
| 2026.09.11 | ₩28,556 | ₩28,676 | ₩28,408 | ₩28,529 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩28,542 | ₩28,623 | ₩28,207 | ₩28,261 | -0.99% | 54.9만 |
|---|
| 2026.09.09 | ₩28,891 | ₩28,904 | ₩28,636 | ₩28,636 | -0.88% | 9.7만 |
|---|
| 2026.09.08 | ₩28,998 | ₩29,025 | ₩28,824 | ₩28,904 | -0.32% | 10만 |
|---|
| 2026.09.04 | ₩29,052 | ₩29,159 | ₩28,918 | ₩28,971 | -0.28% | 8.7만 |
|---|
| 2026.09.03 | ₩28,944 | ₩29,052 | ₩28,824 | ₩28,998 | +0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩28,757 | ₩28,864 | ₩28,676 | ₩28,784 | +0.09% | 12.5만 |
|---|
| 2026.09.01 | ₩28,918 | ₩28,918 | ₩28,650 | ₩28,717 | -0.70% | 11.6만 |
|---|
| 2026.08.31 | ₩29,038 | ₩29,065 | ₩28,837 | ₩28,985 | -0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩29,145 | ₩29,199 | ₩28,904 | ₩29,025 | -0.41% | 11.9만 |
|---|
| 2026.08.27 | ₩29,011 | ₩29,078 | ₩28,810 | ₩29,052 | +0.14% | 20.7만 |
|---|
| 2026.08.26 | ₩28,797 | ₩28,824 | ₩28,676 | ₩28,797 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩28,864 | ₩28,864 | ₩28,650 | ₩28,730 | -0.46% | 10.7만 |
|---|
| 2026.08.24 | ₩28,743 | ₩28,743 | ₩28,475 | ₩28,676 | -0.23% | 8.3만 |
|---|
| 2026.08.21 | ₩28,690 | ₩28,824 | ₩28,569 | ₩28,703 | +0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩28,877 | ₩29,119 | ₩28,623 | ₩28,623 | -0.88% | 10만 |
|---|
| 2026.08.19 | ₩29,145 | ₩29,172 | ₩28,851 | ₩28,851 | -1.01% | 9.7만 |
|---|
| 2026.08.18 | ₩29,293 | ₩29,467 | ₩29,092 | ₩29,119 | -0.59% | 13.7만 |
|---|
| 2026.08.17 | ₩29,266 | ₩29,507 | ₩29,266 | ₩29,467 | +0.69% | 14.7만 |
|---|
| 2026.08.14 | ₩29,614 | ₩29,708 | ₩29,413 | ₩29,427 | -0.63% | 10.9만 |
|---|
| 2026.08.13 | ₩29,628 | ₩29,869 | ₩29,480 | ₩29,748 | +0.41% | 10.4만 |
|---|
| 2026.08.12 | ₩29,668 | ₩29,802 | ₩29,601 | ₩29,641 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩29,628 | ₩29,735 | ₩29,454 | ₩29,561 | -0.23% | 8.9만 |
|---|
| 2026.08.10 | ₩29,601 | ₩29,722 | ₩29,480 | ₩29,561 | -0.14% | 10.8만 |
|---|
| 2026.08.07 | ₩29,480 | ₩29,641 | ₩29,440 | ₩29,547 | +0.23% | 13.3만 |
|---|
| 2026.08.06 | ₩29,480 | ₩29,708 | ₩29,279 | ₩29,293 | -0.64% | 13.9만 |
|---|
| 2026.08.05 | ₩29,588 | ₩29,775 | ₩29,346 | ₩29,427 | -0.54% | 26.8만 |
|---|
| 2026.08.04 | ₩29,199 | ₩29,454 | ₩29,119 | ₩29,387 | +0.64% | 13.3만 |
|---|
| 2026.08.03 | ₩28,676 | ₩29,052 | ₩28,583 | ₩28,971 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩28,462 | ₩28,583 | ₩28,207 | ₩28,502 | +0.14% | 18.5만 |
|---|
| 2026.07.30 | ₩27,913 | ₩28,261 | ₩27,886 | ₩28,194 | +1.01% | 14.8만 |
|---|
| 2026.07.29 | ₩28,315 | ₩28,315 | ₩27,712 | ₩27,779 | -1.89% | 16.5만 |
|---|
| 2026.07.28 | ₩28,502 | ₩28,569 | ₩28,033 | ₩28,274 | -0.80% | 39.7만 |
|---|
| 2026.07.27 | ₩28,757 | ₩28,824 | ₩28,408 | ₩28,475 | -0.98% | 6.8만 |
|---|
| 2026.07.24 | ₩28,596 | ₩28,743 | ₩28,516 | ₩28,609 | +0.05% | 13.5만 |
|---|
| 2026.07.23 | ₩28,998 | ₩29,092 | ₩28,489 | ₩28,583 | -1.43% | 22.9만 |
|---|
| 2026.07.22 | ₩29,266 | ₩29,413 | ₩29,078 | ₩29,212 | -0.18% | 11만 |
|---|
| 2026.07.21 | ₩29,212 | ₩29,387 | ₩29,052 | ₩29,199 | -0.05% | 8.8만 |
|---|
| 2026.07.20 | ₩29,199 | ₩29,346 | ₩28,985 | ₩29,078 | -0.41% | 7.6만 |
|---|
| 2026.07.17 | ₩29,306 | ₩29,427 | ₩29,011 | ₩29,132 | -0.59% | 8만 |
|---|
| 2026.07.16 | ₩29,869 | ₩29,869 | ₩29,507 | ₩29,628 | -0.81% | 4.8만 |
|---|
| 2026.07.15 | ₩29,708 | ₩29,936 | ₩29,521 | ₩29,815 | +0.36% | 9.4만 |
|---|
| 2026.07.14 | ₩29,748 | ₩29,815 | ₩29,507 | ₩29,815 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩29,762 | ₩29,802 | ₩29,668 | ₩29,681 | -0.27% | 9만 |
|---|
| 2026.07.10 | ₩29,588 | ₩29,802 | ₩29,588 | ₩29,762 | +0.59% | 6.6만 |
|---|
| 2026.07.09 | ₩29,628 | ₩29,628 | ₩29,119 | ₩29,588 | -0.14% | 10.2만 |
|---|
| 2026.07.08 | ₩29,145 | ₩29,494 | ₩29,145 | ₩29,346 | +0.69% | 10.3만 |
|---|
| 2026.07.07 | ₩29,628 | ₩29,668 | ₩29,413 | ₩29,440 | -0.63% | 7.5만 |
|---|
| 2026.07.06 | ₩29,547 | ₩29,708 | ₩29,454 | ₩29,681 | +0.45% | 8.9만 |
|---|
| 2026.07.02 | ₩29,614 | ₩29,748 | ₩29,427 | ₩29,547 | -0.23% | 10.3만 |
|---|
| 2026.07.01 | ₩29,507 | ₩29,681 | ₩29,346 | ₩29,614 | +0.36% | 7.8만 |
|---|
| 2026.06.30 | ₩29,186 | ₩29,574 | ₩29,011 | ₩29,534 | +1.19% | 12.7만 |
|---|
| 2026.06.29 | ₩28,784 | ₩29,226 | ₩28,690 | ₩29,186 | +1.40% | 13.3만 |
|---|
| 2026.06.26 | ₩28,395 | ₩28,717 | ₩28,341 | ₩28,676 | +0.99% | 11.4만 |
|---|
| 2026.06.25 | ₩28,864 | ₩28,971 | ₩28,475 | ₩28,502 | -1.25% | 15.1만 |
|---|
| 2026.06.24 | ₩28,931 | ₩29,038 | ₩28,623 | ₩28,743 | -0.65% | 8.1만 |
|---|
| 2026.06.23 | ₩28,542 | ₩28,944 | ₩28,542 | ₩28,784 | +0.85% | 14.4만 |
|---|
| 2026.06.22 | ₩29,708 | ₩29,708 | ₩29,105 | ₩29,172 | -1.80% | 12.9만 |
|---|
| 2026.06.18 | ₩29,454 | ₩29,614 | ₩29,279 | ₩29,601 | +0.50% | 6.9만 |
|---|
| 2026.06.17 | ₩29,547 | ₩29,681 | ₩29,159 | ₩29,266 | -0.95% | 10.7만 |
|---|
| 2026.06.16 | ₩29,722 | ₩29,802 | ₩29,413 | ₩29,413 | -1.04% | 14만 |
|---|
| 2026.06.15 | ₩29,789 | ₩29,990 | ₩29,668 | ₩29,722 | -0.22% | 9.9만 |
|---|
| 2026.06.12 | ₩29,628 | ₩29,628 | ₩29,253 | ₩29,561 | -0.23% | 16.4만 |
|---|
| 2026.06.11 | ₩29,253 | ₩29,574 | ₩29,065 | ₩29,494 | +0.82% | 13.3만 |
|---|
| 2026.06.10 | ₩29,440 | ₩29,695 | ₩29,078 | ₩29,186 | -0.86% | 13.9만 |
|---|
| 2026.06.09 | ₩29,775 | ₩29,949 | ₩28,985 | ₩29,534 | -0.81% | 18.5만 |
|---|
| 2026.06.08 | ₩29,976 | ₩30,110 | ₩29,681 | ₩29,681 | -0.98% | 12.3만 |
|---|
| 2026.06.05 | ₩30,298 | ₩30,405 | ₩29,614 | ₩29,641 | -2.17% | 10.9만 |
|---|
| 2026.06.04 | ₩30,351 | ₩30,593 | ₩30,164 | ₩30,459 | +0.35% | 10.6만 |
|---|
| 2026.06.03 | ₩30,820 | ₩30,887 | ₩30,405 | ₩30,512 | -1.00% | 12.8만 |
|---|
| 2026.06.02 | ₩30,780 | ₩30,874 | ₩30,633 | ₩30,780 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩30,713 | ₩30,954 | ₩30,686 | ₩30,713 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩30,767 | ₩30,954 | ₩30,727 | ₩30,780 | +0.04% | 12.2만 |
|---|
| 2026.05.28 | ₩30,606 | ₩30,740 | ₩30,432 | ₩30,727 | +0.39% | 12만 |
|---|
| 2026.05.27 | ₩30,485 | ₩30,633 | ₩30,311 | ₩30,405 | -0.26% | 7.3만 |
|---|
| 2026.05.26 | ₩30,392 | ₩30,700 | ₩30,365 | ₩30,418 | +0.09% | 10.5만 |
|---|
| 2026.05.22 | ₩30,740 | ₩30,740 | ₩30,258 | ₩30,271 | -1.53% | 19.4만 |
|---|
| 2026.05.21 | ₩29,856 | ₩30,499 | ₩29,748 | ₩30,499 | +2.15% | 28.1만 |
|---|
| 2026.05.20 | ₩29,695 | ₩30,150 | ₩29,655 | ₩30,003 | +1.04% | 8.9만 |
|---|
| 2026.05.19 | ₩29,507 | ₩29,762 | ₩29,480 | ₩29,641 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩29,949 | ₩30,150 | ₩29,561 | ₩29,614 | -1.12% | 17만 |
|---|
| 2026.05.15 | ₩30,043 | ₩30,351 | ₩29,949 | ₩29,949 | -0.31% | 11.2만 |
|---|
| 2026.05.14 | ₩30,499 | ₩30,713 | ₩30,311 | ₩30,619 | +0.40% | 7.1만 |
|---|
| 2026.05.13 | ₩30,217 | ₩30,432 | ₩29,936 | ₩30,351 | +0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩30,177 | ₩30,311 | ₩29,896 | ₩30,097 | -0.27% | 18.6만 |
|---|
| 2026.05.11 | ₩30,526 | ₩30,566 | ₩30,351 | ₩30,378 | -0.48% | 7만 |
|---|
| 2026.05.08 | ₩30,485 | ₩30,619 | ₩30,351 | ₩30,526 | +0.13% | 11.1만 |
|---|
| 2026.05.07 | ₩30,418 | ₩30,579 | ₩30,231 | ₩30,271 | -0.48% | 16만 |
|---|
| 2026.05.06 | ₩30,405 | ₩30,432 | ₩30,150 | ₩30,365 | -0.13% | 16.1만 |
|---|
| 2026.05.05 | ₩30,030 | ₩30,258 | ₩29,949 | ₩30,137 | +0.36% | 5.4만 |
|---|
| 2026.05.04 | ₩30,191 | ₩30,231 | ₩29,762 | ₩29,923 | -0.89% | 16.6만 |
|---|
| 2026.05.01 | ₩30,217 | ₩30,432 | ₩30,057 | ₩30,137 | -0.27% | 14만 |
|---|
| 2026.04.30 | ₩30,325 | ₩30,325 | ₩29,869 | ₩30,137 | -0.62% | 15.2만 |
|---|
| 2026.04.29 | ₩29,949 | ₩30,110 | ₩29,655 | ₩30,110 | +0.54% | 11.4만 |
|---|
| 2026.04.28 | ₩29,923 | ₩29,990 | ₩29,614 | ₩29,869 | -0.18% | 10.4만 |
|---|
| 2026.04.27 | ₩29,963 | ₩30,043 | ₩29,722 | ₩30,030 | +0.22% | 15.6만 |
|---|
| 2026.04.24 | ₩29,454 | ₩29,923 | ₩29,454 | ₩29,789 | +1.14% | 9.7만 |
|---|
| 2026.04.23 | ₩29,708 | ₩29,789 | ₩29,266 | ₩29,427 | -0.95% | 11.2만 |
|---|
| 2026.04.22 | ₩29,641 | ₩29,735 | ₩29,547 | ₩29,708 | +0.23% | 8.4만 |
|---|
| 2026.04.21 | ₩29,507 | ₩29,668 | ₩29,333 | ₩29,400 | -0.36% | 13.2만 |
|---|
| 2026.04.20 | ₩29,614 | ₩29,655 | ₩29,293 | ₩29,413 | -0.68% | 18.6만 |
|---|
| 2026.04.17 | ₩29,762 | ₩29,909 | ₩29,507 | ₩29,561 | -0.68% | 19만 |
|---|
| 2026.04.16 | ₩29,842 | ₩29,842 | ₩29,413 | ₩29,480 | -1.21% | 11.7만 |
|---|
| 2026.04.15 | ₩29,614 | ₩29,789 | ₩29,440 | ₩29,641 | +0.09% | 13.4만 |
|---|
| 2026.04.14 | ₩29,239 | ₩29,681 | ₩29,212 | ₩29,628 | +1.33% | 16.9만 |
|---|
| 2026.04.13 | ₩28,408 | ₩29,065 | ₩28,408 | ₩29,025 | +2.17% | 15.8만 |
|---|
| 2026.04.10 | ₩28,931 | ₩28,931 | ₩28,502 | ₩28,542 | -1.34% | 25.8만 |
|---|
| 2026.04.09 | ₩28,663 | ₩28,810 | ₩28,449 | ₩28,770 | +0.37% | 10.1만 |
|---|
| 2026.04.08 | ₩28,408 | ₩28,663 | ₩28,274 | ₩28,542 | +0.47% | 18.9만 |
|---|
| 2026.04.07 | ₩27,899 | ₩27,899 | ₩27,403 | ₩27,712 | -0.67% | 10.3만 |
|---|
| 2026.04.06 | ₩27,805 | ₩28,006 | ₩27,631 | ₩27,913 | +0.39% | 10.1만 |
|---|
| 2026.04.02 | ₩27,470 | ₩27,899 | ₩27,470 | ₩27,805 | +1.22% | 13.8만 |
|---|
| 2026.04.01 | ₩27,417 | ₩28,047 | ₩27,417 | ₩27,926 | +1.86% | 13.2만 |
|---|
| 2026.03.31 | ₩26,398 | ₩27,417 | ₩26,291 | ₩27,417 | +3.86% | 28.8만 |
|---|
| 2026.03.30 | ₩26,264 | ₩26,425 | ₩26,050 | ₩26,063 | -0.77% | 20.1만 |
|---|
| 2026.03.27 | ₩26,666 | ₩26,720 | ₩26,063 | ₩26,144 | -1.96% | 18.2만 |
|---|
| 2026.03.26 | ₩27,296 | ₩27,363 | ₩26,747 | ₩26,747 | -2.01% | 16.7만 |
|---|
| 2026.03.25 | ₩27,310 | ₩27,671 | ₩27,269 | ₩27,457 | +0.54% | 6.6만 |
|---|
| 2026.03.24 | ₩26,908 | ₩27,403 | ₩26,908 | ₩27,109 | +0.75% | 13.8만 |
|---|
| 2026.03.23 | ₩27,377 | ₩27,712 | ₩27,202 | ₩27,296 | -0.29% | 20.7만 |
|---|
| 2026.03.20 | ₩27,457 | ₩27,564 | ₩27,001 | ₩27,068 | -1.42% | 14.7만 |
|---|
| 2026.03.19 | ₩27,805 | ₩27,993 | ₩27,296 | ₩27,671 | -0.48% | 18.1만 |
|---|
| 2026.03.18 | ₩28,341 | ₩28,462 | ₩28,006 | ₩28,020 | -1.13% | 9.5만 |
|---|
| 2026.03.17 | ₩28,596 | ₩28,784 | ₩28,395 | ₩28,449 | -0.52% | 8.1만 |
|---|
| 2026.03.16 | ₩28,475 | ₩28,676 | ₩28,408 | ₩28,502 | +0.09% | 9.6만 |
|---|
| 2026.03.13 | ₩28,730 | ₩28,958 | ₩28,422 | ₩28,502 | -0.79% | 6.7만 |
|---|
| 2026.03.12 | ₩29,011 | ₩29,011 | ₩28,676 | ₩28,676 | -1.15% | 10.3만 |
|---|
| 2026.03.11 | ₩29,011 | ₩29,239 | ₩28,958 | ₩29,011 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩28,770 | ₩29,092 | ₩28,690 | ₩29,038 | +0.93% | 15만 |
|---|
| 2026.03.09 | ₩28,931 | ₩29,092 | ₩28,368 | ₩28,824 | -0.37% | 21.8만 |
|---|
| 2026.03.06 | ₩29,186 | ₩29,400 | ₩29,025 | ₩29,105 | -0.28% | 9.1만 |
|---|
| 2026.03.05 | ₩29,480 | ₩29,681 | ₩29,253 | ₩29,400 | -0.27% | 11.2만 |
|---|
| 2026.03.04 | ₩29,306 | ₩29,681 | ₩29,306 | ₩29,601 | +1.01% | 12.5만 |
|---|
| 2026.03.03 | ₩29,172 | ₩29,507 | ₩28,931 | ₩29,266 | +0.32% | 11.9만 |
|---|
| 2026.03.02 | ₩29,279 | ₩29,681 | ₩29,145 | ₩29,507 | +0.78% | 11.4만 |
|---|
| 2026.02.27 | ₩29,440 | ₩29,561 | ₩29,320 | ₩29,467 | +0.09% | 13.4만 |
|---|
| 2026.02.26 | ₩29,735 | ₩29,735 | ₩29,320 | ₩29,547 | -0.63% | 12.9만 |
|---|
| 2026.02.25 | ₩29,534 | ₩29,748 | ₩29,521 | ₩29,708 | +0.59% | 9만 |
|---|
| 2026.02.24 | ₩29,145 | ₩29,547 | ₩29,145 | ₩29,346 | +0.69% | 10.7만 |
|---|
| 2026.02.23 | ₩29,480 | ₩29,547 | ₩28,944 | ₩29,145 | -1.14% | 13.4만 |
|---|
| 2026.02.20 | ₩29,279 | ₩29,641 | ₩29,226 | ₩29,467 | +0.64% | 7.7만 |
|---|
| 2026.02.19 | ₩29,186 | ₩29,467 | ₩29,186 | ₩29,279 | +0.32% | 9.1만 |
|---|
| 2026.02.18 | ₩29,360 | ₩29,588 | ₩29,172 | ₩29,333 | -0.09% | 12만 |
|---|
| 2026.02.17 | ₩29,212 | ₩29,427 | ₩28,998 | ₩29,212 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩29,561 | ₩29,695 | ₩29,373 | ₩29,480 | -0.27% | 13.3만 |
|---|
| 2026.02.12 | ₩29,936 | ₩29,936 | ₩29,427 | ₩29,454 | -1.61% | 10.3만 |
|---|
| 2026.02.11 | ₩29,936 | ₩30,030 | ₩29,601 | ₩29,762 | -0.58% | 14.2만 |
|---|
| 2026.02.10 | ₩30,030 | ₩30,150 | ₩29,802 | ₩29,815 | -0.71% | 10.9만 |
|---|
| 2026.02.09 | ₩29,668 | ₩30,083 | ₩29,588 | ₩29,949 | +0.95% | 14.7만 |
|---|
| 2026.02.06 | ₩29,199 | ₩29,722 | ₩29,145 | ₩29,708 | +1.74% | 11.2만 |
|---|
| 2026.02.05 | ₩29,239 | ₩29,440 | ₩28,904 | ₩29,065 | -0.60% | 16.8만 |
|---|
| 2026.02.04 | ₩29,655 | ₩29,748 | ₩29,346 | ₩29,413 | -0.81% | 16.5만 |
|---|
| 2026.02.03 | ₩30,204 | ₩30,231 | ₩29,668 | ₩29,708 | -1.64% | 15만 |
|---|
| 2026.02.02 | ₩30,097 | ₩30,378 | ₩30,043 | ₩30,244 | +0.49% | 13.3만 |
|---|
| 2026.01.30 | ₩30,258 | ₩30,338 | ₩30,016 | ₩30,030 | -0.75% | 12.1만 |
|---|
| 2026.01.29 | ₩30,097 | ₩30,311 | ₩29,735 | ₩30,284 | +0.62% | 19.4만 |
|---|
| 2026.01.28 | ₩30,351 | ₩30,432 | ₩30,097 | ₩30,217 | -0.44% | 17.1만 |
|---|
| 2026.01.27 | ₩30,392 | ₩30,512 | ₩30,284 | ₩30,351 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩30,325 | ₩30,499 | ₩30,164 | ₩30,298 | -0.09% | 11.9만 |
|---|
| 2026.01.23 | ₩30,097 | ₩30,325 | ₩30,043 | ₩30,204 | +0.36% | 5.5만 |
|---|
| 2026.01.22 | ₩30,204 | ₩30,351 | ₩29,936 | ₩30,057 | -0.49% | 10.9만 |
|---|
| 2026.01.21 | ₩29,628 | ₩30,150 | ₩29,628 | ₩29,949 | +1.09% | 17.2만 |
|---|
| 2026.01.20 | ₩29,990 | ₩30,083 | ₩29,614 | ₩29,762 | -0.76% | 15.5만 |
|---|
| 2026.01.16 | ₩30,459 | ₩30,606 | ₩30,311 | ₩30,311 | -0.48% | 13.1만 |
|---|
| 2026.01.15 | ₩30,713 | ₩30,874 | ₩30,405 | ₩30,445 | -0.87% | 15만 |
|---|
| 2026.01.14 | ₩31,142 | ₩31,303 | ₩30,673 | ₩30,780 | -1.16% | 18.5만 |
|---|
| 2026.01.13 | ₩31,343 | ₩31,423 | ₩31,196 | ₩31,289 | -0.17% | 9.5만 |
|---|
| 2026.01.12 | ₩31,155 | ₩31,437 | ₩31,075 | ₩31,343 | +0.60% | 13.6만 |
|---|
| 2026.01.09 | ₩31,021 | ₩31,263 | ₩30,995 | ₩31,209 | +0.60% | 8.6만 |
|---|
| 2026.01.08 | ₩31,088 | ₩31,155 | ₩30,914 | ₩31,021 | -0.22% | 13만 |
|---|
| 2026.01.07 | ₩31,115 | ₩31,330 | ₩31,062 | ₩31,115 | 0.00% | 9.1만 |
|---|
| 2026.01.06 | ₩30,954 | ₩31,263 | ₩30,928 | ₩31,115 | +0.52% | 12.9만 |
|---|
| 2026.01.05 | ₩31,196 | ₩31,289 | ₩30,981 | ₩31,021 | -0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩31,504 | ₩31,598 | ₩30,954 | ₩31,048 | -1.45% | 12.9만 |
|---|
| 2025.12.31 | ₩31,490 | ₩31,651 | ₩31,303 | ₩31,370 | -0.38% | 36.1만 |
|---|
| 2025.12.30 | ₩31,316 | ₩31,477 | ₩31,263 | ₩31,437 | +0.39% | 10.6만 |
|---|
| 2025.12.29 | ₩31,196 | ₩31,303 | ₩31,142 | ₩31,222 | +0.09% | 8.3만 |
|---|
| 2025.12.26 | ₩31,356 | ₩31,356 | ₩31,155 | ₩31,303 | -0.17% | 5.7만 |
|---|
| 2025.12.24 | ₩30,928 | ₩31,222 | ₩30,820 | ₩31,222 | +0.95% | 6.4만 |
|---|
| 2025.12.23 | ₩30,539 | ₩30,901 | ₩30,539 | ₩30,807 | +0.88% | 9.7만 |
|---|
| 2025.12.22 | ₩30,539 | ₩30,686 | ₩30,365 | ₩30,539 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩29,976 | ₩30,351 | ₩29,976 | ₩30,311 | +1.12% | 9.3만 |
|---|
| 2025.12.18 | ₩29,815 | ₩30,164 | ₩29,735 | ₩29,829 | +0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩30,124 | ₩30,164 | ₩29,668 | ₩29,668 | -1.51% | 9만 |
|---|
| 2025.12.16 | ₩29,909 | ₩30,124 | ₩29,829 | ₩30,083 | +0.58% | 18.6만 |
|---|
| 2025.12.15 | ₩30,191 | ₩30,231 | ₩29,882 | ₩30,016 | -0.58% | 11.6만 |
|---|
| 2025.12.12 | ₩30,619 | ₩30,619 | ₩30,204 | ₩30,284 | -1.09% | 9.1만 |
|---|
| 2025.12.11 | ₩30,660 | ₩30,727 | ₩30,418 | ₩30,606 | -0.17% | 12.2만 |
|---|
| 2025.12.10 | ₩30,713 | ₩30,941 | ₩30,485 | ₩30,914 | +0.65% | 6.4만 |
|---|
| 2025.12.09 | ₩30,686 | ₩30,901 | ₩30,673 | ₩30,713 | +0.09% | 5만 |
|---|
| 2025.12.08 | ₩31,062 | ₩31,062 | ₩30,767 | ₩30,820 | -0.78% | 8.5만 |
|---|
| 2025.12.05 | ₩30,928 | ₩31,021 | ₩30,847 | ₩30,914 | -0.04% | 7.8만 |
|---|
| 2025.12.04 | ₩30,847 | ₩30,901 | ₩30,646 | ₩30,794 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩30,686 | ₩30,914 | ₩30,472 | ₩30,780 | +0.31% | 8.2만 |
|---|
| 2025.12.02 | ₩30,526 | ₩30,914 | ₩30,526 | ₩30,874 | +1.14% | 16.3만 |
|---|
| 2025.12.01 | ₩30,459 | ₩30,606 | ₩30,338 | ₩30,499 | +0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩30,593 | ₩30,887 | ₩30,485 | ₩30,686 | +0.31% | 12.2만 |
|---|
| 2025.11.26 | ₩30,351 | ₩30,485 | ₩30,150 | ₩30,432 | +0.26% | 20.3만 |
|---|
| 2025.11.25 | ₩30,043 | ₩30,258 | ₩29,708 | ₩30,137 | +0.31% | 10.8만 |
|---|
| 2025.11.24 | ₩29,655 | ₩30,083 | ₩29,614 | ₩29,936 | +0.95% | 18.7만 |
|---|
| 2025.11.21 | ₩29,172 | ₩29,681 | ₩29,172 | ₩29,413 | +0.83% | 12.2만 |
|---|
| 2025.11.20 | ₩30,284 | ₩30,566 | ₩29,132 | ₩29,132 | -3.81% | 15.3만 |
|---|
| 2025.11.19 | ₩29,722 | ₩30,231 | ₩29,695 | ₩29,829 | +0.36% | 14.3만 |
|---|
| 2025.11.18 | ₩29,936 | ₩30,137 | ₩29,614 | ₩29,802 | -0.45% | 21.7만 |
|---|
| 2025.11.17 | ₩30,861 | ₩30,861 | ₩30,164 | ₩30,204 | -2.13% | 17.8만 |
|---|
| 2025.11.14 | ₩30,271 | ₩30,820 | ₩30,271 | ₩30,807 | +1.77% | 13.8만 |
|---|
| 2025.11.13 | ₩31,142 | ₩31,276 | ₩30,753 | ₩30,794 | -1.12% | 19.1만 |
|---|
| 2025.11.12 | ₩31,356 | ₩31,464 | ₩31,142 | ₩31,330 | -0.09% | 12.2만 |
|---|
| 2025.11.11 | ₩31,289 | ₩31,423 | ₩31,035 | ₩31,370 | +0.26% | 16.1만 |
|---|
| 2025.11.10 | ₩30,928 | ₩31,343 | ₩30,928 | ₩31,182 | +0.82% | 17.2만 |
|---|
| 2025.11.07 | ₩30,981 | ₩30,981 | ₩30,485 | ₩30,686 | -0.95% | 12.8만 |
|---|
| 2025.11.06 | ₩31,370 | ₩31,370 | ₩31,035 | ₩31,115 | -0.81% | 12만 |
|---|
| 2025.11.05 | ₩30,566 | ₩31,490 | ₩30,566 | ₩31,316 | +2.46% | 37.2만 |
|---|
| 2025.11.04 | ₩31,477 | ₩31,866 | ₩31,303 | ₩31,303 | -0.55% | 12.8만 |
|---|
| 2025.11.03 | ₩32,134 | ₩32,201 | ₩31,946 | ₩31,946 | -0.58% | 13.9만 |
|---|
| 2025.10.31 | ₩31,946 | ₩32,120 | ₩31,879 | ₩32,080 | +0.42% | 14.9만 |
|---|
| 2025.10.30 | ₩31,892 | ₩31,986 | ₩31,624 | ₩31,732 | -0.50% | 10.8만 |
|---|
| 2025.10.29 | ₩32,040 | ₩32,120 | ₩31,825 | ₩32,000 | -0.13% | 10.9만 |
|---|
| 2025.10.28 | ₩32,013 | ₩32,040 | ₩31,691 | ₩31,933 | -0.25% | 12.5만 |
|---|
| 2025.10.27 | ₩31,785 | ₩31,986 | ₩31,638 | ₩31,906 | +0.38% | 11.9만 |
|---|
| 2025.10.24 | ₩31,490 | ₩31,571 | ₩31,330 | ₩31,397 | -0.30% | 12.2만 |
|---|
| 2025.10.23 | ₩31,088 | ₩31,356 | ₩31,035 | ₩31,289 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩31,423 | ₩31,544 | ₩30,954 | ₩31,088 | -1.07% | 10.3만 |
|---|
| 2025.10.21 | ₩31,289 | ₩31,544 | ₩31,236 | ₩31,410 | +0.39% | 13.5만 |
|---|
| 2025.10.20 | ₩31,624 | ₩31,959 | ₩31,249 | ₩31,263 | -1.14% | 20.7만 |
|---|
| 2025.10.17 | ₩31,450 | ₩31,624 | ₩31,343 | ₩31,557 | +0.34% | 5.4만 |
|---|
| 2025.10.16 | ₩31,651 | ₩31,839 | ₩31,289 | ₩31,383 | -0.85% | 8.9만 |
|---|
| 2025.10.15 | ₩31,772 | ₩32,107 | ₩31,370 | ₩31,651 | -0.38% | 8만 |
|---|
| 2025.10.14 | ₩32,026 | ₩32,134 | ₩31,531 | ₩31,879 | -0.46% | 8.6만 |
|---|
| 2025.10.13 | ₩32,067 | ₩32,227 | ₩31,839 | ₩32,174 | +0.33% | 6.5만 |
|---|
| 2025.10.10 | ₩32,629 | ₩32,629 | ₩31,638 | ₩31,718 | -2.79% | 9.4만 |
|---|