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 | ₩28,811 | ₩28,972 | ₩28,757 | ₩28,945 | +0.47% | 16.6만 |
| 2026.10.08 | ₩29,026 | ₩29,039 | ₩28,543 | ₩28,744 | -0.97% | 21.4만 |
| 2026.10.07 | ₩28,811 | ₩28,972 | ₩28,704 | ₩28,891 | +0.28% | 13.1만 |
| 2026.10.06 | ₩28,610 | ₩29,012 | ₩28,596 | ₩28,918 | +1.08% | 22.3만 |
| 2026.10.05 | ₩28,449 | ₩28,704 | ₩28,382 | ₩28,516 | +0.24% | 25.4만 |
| 2026.10.02 | ₩28,637 | ₩28,838 | ₩28,543 | ₩28,623 | -0.05% | 13.7만 |
| 2026.10.01 | ₩28,623 | ₩28,690 | ₩28,328 | ₩28,569 | -0.19% | 14.1만 |
| 2026.09.30 | ₩28,704 | ₩28,838 | ₩28,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,569 |
| -0.47% |
| 24.8만 |
| 2026.09.29 | ₩28,516 | ₩28,637 | ₩28,355 | ₩28,543 | +0.09% | 18만 |
|---|
| 2026.09.28 | ₩28,569 | ₩28,704 | ₩28,315 | ₩28,435 | -0.47% | 19.7만 |
|---|
| 2026.09.25 | ₩28,730 | ₩28,811 | ₩28,502 | ₩28,757 | +0.09% | 12.5만 |
|---|
| 2026.09.24 | ₩28,569 | ₩28,623 | ₩28,409 | ₩28,610 | +0.14% | 8.5만 |
|---|
| 2026.09.23 | ₩28,985 | ₩28,985 | ₩28,596 | ₩28,677 | -1.06% | 6.8만 |
|---|
| 2026.09.22 | ₩28,891 | ₩29,012 | ₩28,824 | ₩28,932 | +0.14% | 8.2만 |
|---|
| 2026.09.21 | ₩28,623 | ₩28,851 | ₩28,583 | ₩28,838 | +0.75% | 15.1만 |
|---|
| 2026.09.18 | ₩28,288 | ₩28,409 | ₩28,181 | ₩28,341 | +0.19% | 6.1만 |
|---|
| 2026.09.17 | ₩28,140 | ₩28,409 | ₩28,140 | ₩28,288 | +0.52% | 14.6만 |
|---|
| 2026.09.16 | ₩28,100 | ₩28,221 | ₩27,792 | ₩27,979 | -0.43% | 9만 |
|---|
| 2026.09.15 | ₩28,274 | ₩28,274 | ₩28,006 | ₩28,100 | -0.62% | 15.8만 |
|---|
| 2026.09.14 | ₩28,422 | ₩28,502 | ₩28,301 | ₩28,476 | +0.19% | 10.2만 |
|---|
| 2026.09.11 | ₩28,583 | ₩28,704 | ₩28,435 | ₩28,556 | -0.09% | 14만 |
|---|
| 2026.09.10 | ₩28,569 | ₩28,650 | ₩28,234 | ₩28,288 | -0.99% | 54.9만 |
|---|
| 2026.09.09 | ₩28,918 | ₩28,932 | ₩28,663 | ₩28,663 | -0.88% | 9.7만 |
|---|
| 2026.09.08 | ₩29,026 | ₩29,052 | ₩28,851 | ₩28,932 | -0.32% | 10만 |
|---|
| 2026.09.04 | ₩29,079 | ₩29,186 | ₩28,945 | ₩28,999 | -0.28% | 8.7만 |
|---|
| 2026.09.03 | ₩28,972 | ₩29,079 | ₩28,851 | ₩29,026 | +0.19% | 7.1만 |
|---|
| 2026.09.02 | ₩28,784 | ₩28,891 | ₩28,704 | ₩28,811 | +0.09% | 12.5만 |
|---|
| 2026.09.01 | ₩28,945 | ₩28,945 | ₩28,677 | ₩28,744 | -0.70% | 11.6만 |
|---|
| 2026.08.31 | ₩29,066 | ₩29,093 | ₩28,865 | ₩29,012 | -0.18% | 13.7만 |
|---|
| 2026.08.28 | ₩29,173 | ₩29,227 | ₩28,932 | ₩29,052 | -0.41% | 11.9만 |
|---|
| 2026.08.27 | ₩29,039 | ₩29,106 | ₩28,838 | ₩29,079 | +0.14% | 20.7만 |
|---|
| 2026.08.26 | ₩28,824 | ₩28,851 | ₩28,704 | ₩28,824 | 0.00% | 9.2만 |
|---|
| 2026.08.25 | ₩28,891 | ₩28,891 | ₩28,677 | ₩28,757 | -0.46% | 10.7만 |
|---|
| 2026.08.24 | ₩28,771 | ₩28,771 | ₩28,502 | ₩28,704 | -0.23% | 8.3만 |
|---|
| 2026.08.21 | ₩28,717 | ₩28,851 | ₩28,596 | ₩28,730 | +0.05% | 9.8만 |
|---|
| 2026.08.20 | ₩28,905 | ₩29,146 | ₩28,650 | ₩28,650 | -0.88% | 10만 |
|---|
| 2026.08.19 | ₩29,173 | ₩29,200 | ₩28,878 | ₩28,878 | -1.01% | 9.7만 |
|---|
| 2026.08.18 | ₩29,321 | ₩29,495 | ₩29,119 | ₩29,146 | -0.59% | 13.7만 |
|---|
| 2026.08.17 | ₩29,294 | ₩29,535 | ₩29,294 | ₩29,495 | +0.69% | 14.7만 |
|---|
| 2026.08.14 | ₩29,643 | ₩29,736 | ₩29,441 | ₩29,455 | -0.63% | 10.9만 |
|---|
| 2026.08.13 | ₩29,656 | ₩29,897 | ₩29,508 | ₩29,777 | +0.41% | 10.4만 |
|---|
| 2026.08.12 | ₩29,696 | ₩29,830 | ₩29,629 | ₩29,669 | -0.09% | 8.7만 |
|---|
| 2026.08.11 | ₩29,656 | ₩29,763 | ₩29,482 | ₩29,589 | -0.23% | 8.9만 |
|---|
| 2026.08.10 | ₩29,629 | ₩29,750 | ₩29,508 | ₩29,589 | -0.14% | 10.8만 |
|---|
| 2026.08.07 | ₩29,508 | ₩29,669 | ₩29,468 | ₩29,575 | +0.23% | 13.3만 |
|---|
| 2026.08.06 | ₩29,508 | ₩29,736 | ₩29,307 | ₩29,321 | -0.64% | 13.9만 |
|---|
| 2026.08.05 | ₩29,616 | ₩29,803 | ₩29,374 | ₩29,455 | -0.54% | 26.8만 |
|---|
| 2026.08.04 | ₩29,227 | ₩29,482 | ₩29,146 | ₩29,414 | +0.64% | 13.3만 |
|---|
| 2026.08.03 | ₩28,704 | ₩29,079 | ₩28,610 | ₩28,999 | +1.03% | 15.6만 |
|---|
| 2026.07.31 | ₩28,489 | ₩28,610 | ₩28,234 | ₩28,529 | +0.14% | 18.5만 |
|---|
| 2026.07.30 | ₩27,939 | ₩28,288 | ₩27,912 | ₩28,221 | +1.01% | 14.8만 |
|---|
| 2026.07.29 | ₩28,341 | ₩28,341 | ₩27,738 | ₩27,805 | -1.89% | 16.5만 |
|---|
| 2026.07.28 | ₩28,529 | ₩28,596 | ₩28,060 | ₩28,301 | -0.80% | 39.7만 |
|---|
| 2026.07.27 | ₩28,784 | ₩28,851 | ₩28,435 | ₩28,502 | -0.98% | 6.8만 |
|---|
| 2026.07.24 | ₩28,623 | ₩28,771 | ₩28,543 | ₩28,637 | +0.05% | 13.5만 |
|---|
| 2026.07.23 | ₩29,026 | ₩29,119 | ₩28,516 | ₩28,610 | -1.43% | 22.9만 |
|---|
| 2026.07.22 | ₩29,294 | ₩29,441 | ₩29,106 | ₩29,240 | -0.18% | 11만 |
|---|
| 2026.07.21 | ₩29,240 | ₩29,414 | ₩29,079 | ₩29,227 | -0.05% | 8.8만 |
|---|
| 2026.07.20 | ₩29,227 | ₩29,374 | ₩29,012 | ₩29,106 | -0.41% | 7.6만 |
|---|
| 2026.07.17 | ₩29,334 | ₩29,455 | ₩29,039 | ₩29,160 | -0.59% | 8만 |
|---|
| 2026.07.16 | ₩29,897 | ₩29,897 | ₩29,535 | ₩29,656 | -0.81% | 4.8만 |
|---|
| 2026.07.15 | ₩29,736 | ₩29,964 | ₩29,549 | ₩29,844 | +0.36% | 9.4만 |
|---|
| 2026.07.14 | ₩29,777 | ₩29,844 | ₩29,535 | ₩29,844 | +0.23% | 7.9만 |
|---|
| 2026.07.13 | ₩29,790 | ₩29,830 | ₩29,696 | ₩29,710 | -0.27% | 9만 |
|---|
| 2026.07.10 | ₩29,616 | ₩29,830 | ₩29,616 | ₩29,790 | +0.59% | 6.6만 |
|---|
| 2026.07.09 | ₩29,656 | ₩29,656 | ₩29,146 | ₩29,616 | -0.14% | 10.2만 |
|---|
| 2026.07.08 | ₩29,173 | ₩29,522 | ₩29,173 | ₩29,374 | +0.69% | 10.3만 |
|---|
| 2026.07.07 | ₩29,656 | ₩29,696 | ₩29,441 | ₩29,468 | -0.63% | 7.5만 |
|---|
| 2026.07.06 | ₩29,575 | ₩29,736 | ₩29,482 | ₩29,710 | +0.45% | 8.9만 |
|---|
| 2026.07.02 | ₩29,643 | ₩29,777 | ₩29,455 | ₩29,575 | -0.23% | 10.3만 |
|---|
| 2026.07.01 | ₩29,535 | ₩29,710 | ₩29,374 | ₩29,643 | +0.36% | 7.8만 |
|---|
| 2026.06.30 | ₩29,213 | ₩29,602 | ₩29,039 | ₩29,562 | +1.19% | 12.7만 |
|---|
| 2026.06.29 | ₩28,811 | ₩29,254 | ₩28,717 | ₩29,213 | +1.40% | 13.3만 |
|---|
| 2026.06.26 | ₩28,422 | ₩28,744 | ₩28,368 | ₩28,704 | +0.99% | 11.4만 |
|---|
| 2026.06.25 | ₩28,891 | ₩28,999 | ₩28,502 | ₩28,529 | -1.25% | 15.1만 |
|---|
| 2026.06.24 | ₩28,958 | ₩29,066 | ₩28,650 | ₩28,771 | -0.65% | 8.1만 |
|---|
| 2026.06.23 | ₩28,569 | ₩28,972 | ₩28,569 | ₩28,811 | +0.85% | 14.4만 |
|---|
| 2026.06.22 | ₩29,736 | ₩29,736 | ₩29,133 | ₩29,200 | -1.80% | 12.9만 |
|---|
| 2026.06.18 | ₩29,482 | ₩29,643 | ₩29,307 | ₩29,629 | +0.50% | 6.9만 |
|---|
| 2026.06.17 | ₩29,575 | ₩29,710 | ₩29,186 | ₩29,294 | -0.95% | 10.7만 |
|---|
| 2026.06.16 | ₩29,750 | ₩29,830 | ₩29,441 | ₩29,441 | -1.04% | 14만 |
|---|
| 2026.06.15 | ₩29,817 | ₩30,018 | ₩29,696 | ₩29,750 | -0.22% | 9.9만 |
|---|
| 2026.06.12 | ₩29,656 | ₩29,656 | ₩29,280 | ₩29,589 | -0.23% | 16.4만 |
|---|
| 2026.06.11 | ₩29,280 | ₩29,602 | ₩29,093 | ₩29,522 | +0.82% | 13.3만 |
|---|
| 2026.06.10 | ₩29,468 | ₩29,723 | ₩29,106 | ₩29,213 | -0.86% | 13.9만 |
|---|
| 2026.06.09 | ₩29,803 | ₩29,978 | ₩29,012 | ₩29,562 | -0.81% | 18.5만 |
|---|
| 2026.06.08 | ₩30,005 | ₩30,139 | ₩29,710 | ₩29,710 | -0.98% | 12.3만 |
|---|
| 2026.06.05 | ₩30,327 | ₩30,434 | ₩29,643 | ₩29,669 | -2.17% | 10.9만 |
|---|
| 2026.06.04 | ₩30,380 | ₩30,622 | ₩30,192 | ₩30,488 | +0.35% | 10.6만 |
|---|
| 2026.06.03 | ₩30,850 | ₩30,917 | ₩30,434 | ₩30,541 | -1.00% | 12.8만 |
|---|
| 2026.06.02 | ₩30,809 | ₩30,903 | ₩30,662 | ₩30,809 | 0.00% | 16만 |
|---|
| 2026.06.01 | ₩30,742 | ₩30,984 | ₩30,716 | ₩30,742 | 0.00% | 10.5만 |
|---|
| 2026.05.29 | ₩30,796 | ₩30,984 | ₩30,756 | ₩30,809 | +0.04% | 12.2만 |
|---|
| 2026.05.28 | ₩30,635 | ₩30,769 | ₩30,461 | ₩30,756 | +0.39% | 12만 |
|---|
| 2026.05.27 | ₩30,514 | ₩30,662 | ₩30,340 | ₩30,434 | -0.26% | 7.3만 |
|---|
| 2026.05.26 | ₩30,420 | ₩30,729 | ₩30,394 | ₩30,447 | +0.09% | 10.5만 |
|---|
| 2026.05.22 | ₩30,769 | ₩30,769 | ₩30,286 | ₩30,300 | -1.53% | 19.4만 |
|---|
| 2026.05.21 | ₩29,884 | ₩30,528 | ₩29,777 | ₩30,528 | +2.15% | 28.1만 |
|---|
| 2026.05.20 | ₩29,723 | ₩30,179 | ₩29,683 | ₩30,031 | +1.04% | 8.9만 |
|---|
| 2026.05.19 | ₩29,535 | ₩29,790 | ₩29,508 | ₩29,669 | +0.45% | 11.4만 |
|---|
| 2026.05.18 | ₩29,978 | ₩30,179 | ₩29,589 | ₩29,643 | -1.12% | 17만 |
|---|
| 2026.05.15 | ₩30,072 | ₩30,380 | ₩29,978 | ₩29,978 | -0.31% | 11.2만 |
|---|
| 2026.05.14 | ₩30,528 | ₩30,742 | ₩30,340 | ₩30,648 | +0.40% | 7.1만 |
|---|
| 2026.05.13 | ₩30,246 | ₩30,461 | ₩29,964 | ₩30,380 | +0.44% | 6.3만 |
|---|
| 2026.05.12 | ₩30,206 | ₩30,340 | ₩29,924 | ₩30,125 | -0.27% | 18.6만 |
|---|
| 2026.05.11 | ₩30,555 | ₩30,595 | ₩30,380 | ₩30,407 | -0.48% | 7만 |
|---|
| 2026.05.08 | ₩30,514 | ₩30,648 | ₩30,380 | ₩30,555 | +0.13% | 11.1만 |
|---|
| 2026.05.07 | ₩30,447 | ₩30,608 | ₩30,260 | ₩30,300 | -0.48% | 16만 |
|---|
| 2026.05.06 | ₩30,434 | ₩30,461 | ₩30,179 | ₩30,394 | -0.13% | 16.1만 |
|---|
| 2026.05.05 | ₩30,058 | ₩30,286 | ₩29,978 | ₩30,166 | +0.36% | 5.4만 |
|---|
| 2026.05.04 | ₩30,219 | ₩30,260 | ₩29,790 | ₩29,951 | -0.89% | 16.6만 |
|---|
| 2026.05.01 | ₩30,246 | ₩30,461 | ₩30,085 | ₩30,166 | -0.27% | 14만 |
|---|
| 2026.04.30 | ₩30,353 | ₩30,353 | ₩29,897 | ₩30,166 | -0.62% | 15.2만 |
|---|
| 2026.04.29 | ₩29,978 | ₩30,139 | ₩29,683 | ₩30,139 | +0.54% | 11.4만 |
|---|
| 2026.04.28 | ₩29,951 | ₩30,018 | ₩29,643 | ₩29,897 | -0.18% | 10.4만 |
|---|
| 2026.04.27 | ₩29,991 | ₩30,072 | ₩29,750 | ₩30,058 | +0.22% | 15.6만 |
|---|
| 2026.04.24 | ₩29,482 | ₩29,951 | ₩29,482 | ₩29,817 | +1.14% | 9.7만 |
|---|
| 2026.04.23 | ₩29,736 | ₩29,817 | ₩29,294 | ₩29,455 | -0.95% | 11.2만 |
|---|
| 2026.04.22 | ₩29,669 | ₩29,763 | ₩29,575 | ₩29,736 | +0.23% | 8.4만 |
|---|
| 2026.04.21 | ₩29,535 | ₩29,696 | ₩29,361 | ₩29,428 | -0.36% | 13.2만 |
|---|
| 2026.04.20 | ₩29,643 | ₩29,683 | ₩29,321 | ₩29,441 | -0.68% | 18.6만 |
|---|
| 2026.04.17 | ₩29,790 | ₩29,938 | ₩29,535 | ₩29,589 | -0.68% | 19만 |
|---|
| 2026.04.16 | ₩29,871 | ₩29,871 | ₩29,441 | ₩29,508 | -1.21% | 11.7만 |
|---|
| 2026.04.15 | ₩29,643 | ₩29,817 | ₩29,468 | ₩29,669 | +0.09% | 13.4만 |
|---|
| 2026.04.14 | ₩29,267 | ₩29,710 | ₩29,240 | ₩29,656 | +1.33% | 16.9만 |
|---|
| 2026.04.13 | ₩28,435 | ₩29,093 | ₩28,435 | ₩29,052 | +2.17% | 15.8만 |
|---|
| 2026.04.10 | ₩28,958 | ₩28,958 | ₩28,529 | ₩28,569 | -1.34% | 25.8만 |
|---|
| 2026.04.09 | ₩28,690 | ₩28,838 | ₩28,476 | ₩28,797 | +0.37% | 10.1만 |
|---|
| 2026.04.08 | ₩28,435 | ₩28,690 | ₩28,301 | ₩28,569 | +0.47% | 18.9만 |
|---|
| 2026.04.07 | ₩27,926 | ₩27,926 | ₩27,429 | ₩27,738 | -0.67% | 10.3만 |
|---|
| 2026.04.06 | ₩27,832 | ₩28,033 | ₩27,657 | ₩27,939 | +0.39% | 10.1만 |
|---|
| 2026.04.02 | ₩27,496 | ₩27,926 | ₩27,496 | ₩27,832 | +1.22% | 13.8만 |
|---|
| 2026.04.01 | ₩27,443 | ₩28,073 | ₩27,443 | ₩27,952 | +1.86% | 13.2만 |
|---|
| 2026.03.31 | ₩26,423 | ₩27,443 | ₩26,316 | ₩27,443 | +3.86% | 28.8만 |
|---|
| 2026.03.30 | ₩26,289 | ₩26,450 | ₩26,075 | ₩26,088 | -0.77% | 20.1만 |
|---|
| 2026.03.27 | ₩26,692 | ₩26,745 | ₩26,088 | ₩26,169 | -1.96% | 18.2만 |
|---|
| 2026.03.26 | ₩27,322 | ₩27,389 | ₩26,772 | ₩26,772 | -2.01% | 16.7만 |
|---|
| 2026.03.25 | ₩27,335 | ₩27,698 | ₩27,295 | ₩27,483 | +0.54% | 6.6만 |
|---|
| 2026.03.24 | ₩26,933 | ₩27,429 | ₩26,933 | ₩27,134 | +0.75% | 13.8만 |
|---|
| 2026.03.23 | ₩27,403 | ₩27,738 | ₩27,228 | ₩27,322 | -0.29% | 20.7만 |
|---|
| 2026.03.20 | ₩27,483 | ₩27,590 | ₩27,027 | ₩27,094 | -1.42% | 14.7만 |
|---|
| 2026.03.19 | ₩27,832 | ₩28,020 | ₩27,322 | ₩27,698 | -0.48% | 18.1만 |
|---|
| 2026.03.18 | ₩28,368 | ₩28,489 | ₩28,033 | ₩28,046 | -1.13% | 9.5만 |
|---|
| 2026.03.17 | ₩28,623 | ₩28,811 | ₩28,422 | ₩28,476 | -0.52% | 8.1만 |
|---|
| 2026.03.16 | ₩28,502 | ₩28,704 | ₩28,435 | ₩28,529 | +0.09% | 9.6만 |
|---|
| 2026.03.13 | ₩28,757 | ₩28,985 | ₩28,449 | ₩28,529 | -0.79% | 6.7만 |
|---|
| 2026.03.12 | ₩29,039 | ₩29,039 | ₩28,704 | ₩28,704 | -1.15% | 10.3만 |
|---|
| 2026.03.11 | ₩29,039 | ₩29,267 | ₩28,985 | ₩29,039 | 0.00% | 9.7만 |
|---|
| 2026.03.10 | ₩28,797 | ₩29,119 | ₩28,717 | ₩29,066 | +0.93% | 15만 |
|---|
| 2026.03.09 | ₩28,958 | ₩29,119 | ₩28,395 | ₩28,851 | -0.37% | 21.8만 |
|---|
| 2026.03.06 | ₩29,213 | ₩29,428 | ₩29,052 | ₩29,133 | -0.28% | 9.1만 |
|---|
| 2026.03.05 | ₩29,508 | ₩29,710 | ₩29,280 | ₩29,428 | -0.27% | 11.2만 |
|---|
| 2026.03.04 | ₩29,334 | ₩29,710 | ₩29,334 | ₩29,629 | +1.01% | 12.5만 |
|---|
| 2026.03.03 | ₩29,200 | ₩29,535 | ₩28,958 | ₩29,294 | +0.32% | 11.9만 |
|---|
| 2026.03.02 | ₩29,307 | ₩29,710 | ₩29,173 | ₩29,535 | +0.78% | 11.4만 |
|---|
| 2026.02.27 | ₩29,468 | ₩29,589 | ₩29,347 | ₩29,495 | +0.09% | 13.4만 |
|---|
| 2026.02.26 | ₩29,763 | ₩29,763 | ₩29,347 | ₩29,575 | -0.63% | 12.9만 |
|---|
| 2026.02.25 | ₩29,562 | ₩29,777 | ₩29,549 | ₩29,736 | +0.59% | 9만 |
|---|
| 2026.02.24 | ₩29,173 | ₩29,575 | ₩29,173 | ₩29,374 | +0.69% | 10.7만 |
|---|
| 2026.02.23 | ₩29,508 | ₩29,575 | ₩28,972 | ₩29,173 | -1.14% | 13.4만 |
|---|
| 2026.02.20 | ₩29,307 | ₩29,669 | ₩29,254 | ₩29,495 | +0.64% | 7.7만 |
|---|
| 2026.02.19 | ₩29,213 | ₩29,495 | ₩29,213 | ₩29,307 | +0.32% | 9.1만 |
|---|
| 2026.02.18 | ₩29,388 | ₩29,616 | ₩29,200 | ₩29,361 | -0.09% | 12만 |
|---|
| 2026.02.17 | ₩29,240 | ₩29,455 | ₩29,026 | ₩29,240 | 0.00% | 13.2만 |
|---|
| 2026.02.13 | ₩29,589 | ₩29,723 | ₩29,401 | ₩29,508 | -0.27% | 13.3만 |
|---|
| 2026.02.12 | ₩29,964 | ₩29,964 | ₩29,455 | ₩29,482 | -1.61% | 10.3만 |
|---|
| 2026.02.11 | ₩29,964 | ₩30,058 | ₩29,629 | ₩29,790 | -0.58% | 14.2만 |
|---|
| 2026.02.10 | ₩30,058 | ₩30,179 | ₩29,830 | ₩29,844 | -0.71% | 10.9만 |
|---|
| 2026.02.09 | ₩29,696 | ₩30,112 | ₩29,616 | ₩29,978 | +0.95% | 14.7만 |
|---|
| 2026.02.06 | ₩29,227 | ₩29,750 | ₩29,173 | ₩29,736 | +1.74% | 11.2만 |
|---|
| 2026.02.05 | ₩29,267 | ₩29,468 | ₩28,932 | ₩29,093 | -0.60% | 16.8만 |
|---|
| 2026.02.04 | ₩29,683 | ₩29,777 | ₩29,374 | ₩29,441 | -0.81% | 16.5만 |
|---|
| 2026.02.03 | ₩30,233 | ₩30,260 | ₩29,696 | ₩29,736 | -1.64% | 15만 |
|---|
| 2026.02.02 | ₩30,125 | ₩30,407 | ₩30,072 | ₩30,273 | +0.49% | 13.3만 |
|---|
| 2026.01.30 | ₩30,286 | ₩30,367 | ₩30,045 | ₩30,058 | -0.75% | 12.1만 |
|---|
| 2026.01.29 | ₩30,125 | ₩30,340 | ₩29,763 | ₩30,313 | +0.62% | 19.4만 |
|---|
| 2026.01.28 | ₩30,380 | ₩30,461 | ₩30,125 | ₩30,246 | -0.44% | 17.1만 |
|---|
| 2026.01.27 | ₩30,420 | ₩30,541 | ₩30,313 | ₩30,380 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩30,353 | ₩30,528 | ₩30,192 | ₩30,327 | -0.09% | 11.9만 |
|---|
| 2026.01.23 | ₩30,125 | ₩30,353 | ₩30,072 | ₩30,233 | +0.36% | 5.5만 |
|---|
| 2026.01.22 | ₩30,233 | ₩30,380 | ₩29,964 | ₩30,085 | -0.49% | 10.9만 |
|---|
| 2026.01.21 | ₩29,656 | ₩30,179 | ₩29,656 | ₩29,978 | +1.09% | 17.2만 |
|---|
| 2026.01.20 | ₩30,018 | ₩30,112 | ₩29,643 | ₩29,790 | -0.76% | 15.5만 |
|---|
| 2026.01.16 | ₩30,488 | ₩30,635 | ₩30,340 | ₩30,340 | -0.48% | 13.1만 |
|---|
| 2026.01.15 | ₩30,742 | ₩30,903 | ₩30,434 | ₩30,474 | -0.87% | 15만 |
|---|
| 2026.01.14 | ₩31,172 | ₩31,333 | ₩30,702 | ₩30,809 | -1.16% | 18.5만 |
|---|
| 2026.01.13 | ₩31,373 | ₩31,453 | ₩31,225 | ₩31,319 | -0.17% | 9.5만 |
|---|
| 2026.01.12 | ₩31,185 | ₩31,467 | ₩31,105 | ₩31,373 | +0.60% | 13.6만 |
|---|
| 2026.01.09 | ₩31,051 | ₩31,292 | ₩31,024 | ₩31,239 | +0.60% | 8.6만 |
|---|
| 2026.01.08 | ₩31,118 | ₩31,185 | ₩30,944 | ₩31,051 | -0.22% | 13만 |
|---|
| 2026.01.07 | ₩31,145 | ₩31,359 | ₩31,091 | ₩31,145 | 0.00% | 9.1만 |
|---|
| 2026.01.06 | ₩30,984 | ₩31,292 | ₩30,957 | ₩31,145 | +0.52% | 12.9만 |
|---|
| 2026.01.05 | ₩31,225 | ₩31,319 | ₩31,011 | ₩31,051 | -0.56% | 21.8만 |
|---|
| 2026.01.02 | ₩31,534 | ₩31,628 | ₩30,984 | ₩31,078 | -1.45% | 12.9만 |
|---|
| 2025.12.31 | ₩31,520 | ₩31,681 | ₩31,333 | ₩31,400 | -0.38% | 36.1만 |
|---|
| 2025.12.30 | ₩31,346 | ₩31,507 | ₩31,292 | ₩31,467 | +0.39% | 10.6만 |
|---|
| 2025.12.29 | ₩31,225 | ₩31,333 | ₩31,172 | ₩31,252 | +0.09% | 8.3만 |
|---|
| 2025.12.26 | ₩31,386 | ₩31,386 | ₩31,185 | ₩31,333 | -0.17% | 5.7만 |
|---|
| 2025.12.24 | ₩30,957 | ₩31,252 | ₩30,850 | ₩31,252 | +0.95% | 6.4만 |
|---|
| 2025.12.23 | ₩30,568 | ₩30,930 | ₩30,568 | ₩30,836 | +0.88% | 9.7만 |
|---|
| 2025.12.22 | ₩30,568 | ₩30,716 | ₩30,394 | ₩30,568 | 0.00% | 10.9만 |
|---|
| 2025.12.19 | ₩30,005 | ₩30,380 | ₩30,005 | ₩30,340 | +1.12% | 9.3만 |
|---|
| 2025.12.18 | ₩29,844 | ₩30,192 | ₩29,763 | ₩29,857 | +0.04% | 12.4만 |
|---|
| 2025.12.17 | ₩30,152 | ₩30,192 | ₩29,696 | ₩29,696 | -1.51% | 9만 |
|---|
| 2025.12.16 | ₩29,938 | ₩30,152 | ₩29,857 | ₩30,112 | +0.58% | 18.6만 |
|---|
| 2025.12.15 | ₩30,219 | ₩30,260 | ₩29,911 | ₩30,045 | -0.58% | 11.6만 |
|---|
| 2025.12.12 | ₩30,648 | ₩30,648 | ₩30,233 | ₩30,313 | -1.09% | 9.1만 |
|---|
| 2025.12.11 | ₩30,689 | ₩30,756 | ₩30,447 | ₩30,635 | -0.17% | 12.2만 |
|---|
| 2025.12.10 | ₩30,742 | ₩30,970 | ₩30,514 | ₩30,944 | +0.65% | 6.4만 |
|---|
| 2025.12.09 | ₩30,716 | ₩30,930 | ₩30,702 | ₩30,742 | +0.09% | 5만 |
|---|
| 2025.12.08 | ₩31,091 | ₩31,091 | ₩30,796 | ₩30,850 | -0.78% | 8.5만 |
|---|
| 2025.12.05 | ₩30,957 | ₩31,051 | ₩30,876 | ₩30,944 | -0.04% | 7.8만 |
|---|
| 2025.12.04 | ₩30,876 | ₩30,930 | ₩30,675 | ₩30,823 | -0.17% | 8.8만 |
|---|
| 2025.12.03 | ₩30,716 | ₩30,944 | ₩30,501 | ₩30,809 | +0.31% | 8.2만 |
|---|
| 2025.12.02 | ₩30,555 | ₩30,944 | ₩30,555 | ₩30,903 | +1.14% | 16.3만 |
|---|
| 2025.12.01 | ₩30,488 | ₩30,635 | ₩30,367 | ₩30,528 | +0.13% | 9.2만 |
|---|
| 2025.11.28 | ₩30,622 | ₩30,917 | ₩30,514 | ₩30,716 | +0.31% | 12.2만 |
|---|
| 2025.11.26 | ₩30,380 | ₩30,514 | ₩30,179 | ₩30,461 | +0.26% | 20.3만 |
|---|
| 2025.11.25 | ₩30,072 | ₩30,286 | ₩29,736 | ₩30,166 | +0.31% | 10.8만 |
|---|
| 2025.11.24 | ₩29,683 | ₩30,112 | ₩29,643 | ₩29,964 | +0.95% | 18.7만 |
|---|
| 2025.11.21 | ₩29,200 | ₩29,710 | ₩29,200 | ₩29,441 | +0.83% | 12.2만 |
|---|
| 2025.11.20 | ₩30,313 | ₩30,595 | ₩29,160 | ₩29,160 | -3.81% | 15.3만 |
|---|
| 2025.11.19 | ₩29,750 | ₩30,260 | ₩29,723 | ₩29,857 | +0.36% | 14.3만 |
|---|
| 2025.11.18 | ₩29,964 | ₩30,166 | ₩29,643 | ₩29,830 | -0.45% | 21.7만 |
|---|
| 2025.11.17 | ₩30,890 | ₩30,890 | ₩30,192 | ₩30,233 | -2.13% | 17.8만 |
|---|
| 2025.11.14 | ₩30,300 | ₩30,850 | ₩30,300 | ₩30,836 | +1.77% | 13.8만 |
|---|
| 2025.11.13 | ₩31,172 | ₩31,306 | ₩30,783 | ₩30,823 | -1.12% | 19.1만 |
|---|
| 2025.11.12 | ₩31,386 | ₩31,493 | ₩31,172 | ₩31,359 | -0.09% | 12.2만 |
|---|
| 2025.11.11 | ₩31,319 | ₩31,453 | ₩31,064 | ₩31,400 | +0.26% | 16.1만 |
|---|
| 2025.11.10 | ₩30,957 | ₩31,373 | ₩30,957 | ₩31,212 | +0.82% | 17.2만 |
|---|
| 2025.11.07 | ₩31,011 | ₩31,011 | ₩30,514 | ₩30,716 | -0.95% | 12.8만 |
|---|
| 2025.11.06 | ₩31,400 | ₩31,400 | ₩31,064 | ₩31,145 | -0.81% | 12만 |
|---|
| 2025.11.05 | ₩30,595 | ₩31,520 | ₩30,595 | ₩31,346 | +2.46% | 37.2만 |
|---|
| 2025.11.04 | ₩31,507 | ₩31,896 | ₩31,333 | ₩31,333 | -0.55% | 12.8만 |
|---|
| 2025.11.03 | ₩32,164 | ₩32,231 | ₩31,976 | ₩31,976 | -0.58% | 13.9만 |
|---|
| 2025.10.31 | ₩31,976 | ₩32,151 | ₩31,909 | ₩32,110 | +0.42% | 14.9만 |
|---|
| 2025.10.30 | ₩31,923 | ₩32,017 | ₩31,654 | ₩31,762 | -0.50% | 10.8만 |
|---|
| 2025.10.29 | ₩32,070 | ₩32,151 | ₩31,856 | ₩32,030 | -0.13% | 10.9만 |
|---|
| 2025.10.28 | ₩32,043 | ₩32,070 | ₩31,722 | ₩31,963 | -0.25% | 12.5만 |
|---|
| 2025.10.27 | ₩31,815 | ₩32,017 | ₩31,668 | ₩31,936 | +0.38% | 11.9만 |
|---|
| 2025.10.24 | ₩31,520 | ₩31,601 | ₩31,359 | ₩31,426 | -0.30% | 12.2만 |
|---|
| 2025.10.23 | ₩31,118 | ₩31,386 | ₩31,064 | ₩31,319 | +0.65% | 10.2만 |
|---|
| 2025.10.22 | ₩31,453 | ₩31,574 | ₩30,984 | ₩31,118 | -1.07% | 10.3만 |
|---|
| 2025.10.21 | ₩31,319 | ₩31,574 | ₩31,265 | ₩31,440 | +0.39% | 13.5만 |
|---|
| 2025.10.20 | ₩31,654 | ₩31,990 | ₩31,279 | ₩31,292 | -1.14% | 20.7만 |
|---|
| 2025.10.17 | ₩31,480 | ₩31,654 | ₩31,373 | ₩31,587 | +0.34% | 5.4만 |
|---|
| 2025.10.16 | ₩31,681 | ₩31,869 | ₩31,319 | ₩31,413 | -0.85% | 8.9만 |
|---|
| 2025.10.15 | ₩31,802 | ₩32,137 | ₩31,400 | ₩31,681 | -0.38% | 8만 |
|---|
| 2025.10.14 | ₩32,057 | ₩32,164 | ₩31,561 | ₩31,909 | -0.46% | 8.6만 |
|---|
| 2025.10.13 | ₩32,097 | ₩32,258 | ₩31,869 | ₩32,204 | +0.33% | 6.5만 |
|---|
| 2025.10.10 | ₩32,660 | ₩32,660 | ₩31,668 | ₩31,748 | -2.79% | 9.4만 |
|---|