시장 데이터를 불러오는 중
Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST · EOT · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,307 | ₩20,616 | ₩20,307 | ₩20,428 | +0.59% | 9.2만 |
| 2026.10.08 | ₩20,428 | ₩20,509 | ₩20,240 | ₩20,294 | -0.66% | 10.9만 |
| 2026.10.07 | ₩20,737 | ₩20,737 | ₩20,388 | ₩20,401 | -1.62% | 4.4만 |
| 2026.10.06 | ₩20,442 | ₩20,871 | ₩20,281 | ₩20,656 | +1.05% | 9.8만 |
| 2026.10.05 | ₩20,696 | ₩20,790 | ₩20,227 | ₩20,442 | -1.23% | 6.5만 |
| 2026.10.02 | ₩20,884 | ₩21,139 | ₩20,670 | ₩20,831 | -0.26% | 7.7만 |
| 2026.10.01 | ₩20,616 | ₩20,884 | ₩20,616 | ₩20,723 | +0.52% | 11.2만 |
| 2026.09.30 | ₩20,616 | ₩20,831 | ₩20,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,603 |
| -0.07% |
| 5.4만 |
| 2026.09.29 | ₩20,334 | ₩20,522 | ₩20,321 | ₩20,455 | +0.59% | 7만 |
|---|
| 2026.09.28 | ₩20,750 | ₩20,750 | ₩20,281 | ₩20,334 | -2.00% | 11.8만 |
|---|
| 2026.09.25 | ₩20,750 | ₩20,790 | ₩20,562 | ₩20,670 | -0.39% | 3.5만 |
|---|
| 2026.09.24 | ₩20,790 | ₩20,924 | ₩20,589 | ₩20,737 | -0.26% | 7.3만 |
|---|
| 2026.09.23 | ₩21,300 | ₩21,313 | ₩20,750 | ₩20,938 | -1.70% | 10.3만 |
|---|
| 2026.09.22 | ₩21,327 | ₩21,434 | ₩21,166 | ₩21,260 | -0.31% | 4.5만 |
|---|
| 2026.09.21 | ₩21,380 | ₩21,501 | ₩21,220 | ₩21,313 | -0.31% | 4.1만 |
|---|
| 2026.09.18 | ₩21,474 | ₩21,474 | ₩21,166 | ₩21,354 | -0.56% | 4.8만 |
|---|
| 2026.09.17 | ₩21,367 | ₩21,582 | ₩21,367 | ₩21,515 | +0.69% | 4.2만 |
|---|
| 2026.09.16 | ₩21,220 | ₩21,407 | ₩21,126 | ₩21,300 | +0.38% | 5.8만 |
|---|
| 2026.09.15 | ₩21,448 | ₩21,448 | ₩21,152 | ₩21,273 | -0.81% | 4.7만 |
|---|
| 2026.09.14 | ₩21,769 | ₩21,769 | ₩21,448 | ₩21,461 | -1.42% | 3.9만 |
|---|
| 2026.09.11 | ₩21,930 | ₩22,065 | ₩21,595 | ₩21,769 | -0.73% | 11.5만 |
|---|
| 2026.09.10 | ₩22,293 | ₩22,293 | ₩21,850 | ₩21,863 | -1.93% | 4.7만 |
|---|
| 2026.09.09 | ₩22,507 | ₩22,628 | ₩22,158 | ₩22,413 | -0.42% | 2.5만 |
|---|
| 2026.09.08 | ₩22,534 | ₩22,923 | ₩22,252 | ₩22,628 | +0.42% | 6.7만 |
|---|
| 2026.09.04 | ₩22,936 | ₩22,936 | ₩22,534 | ₩22,588 | -1.52% | 2만 |
|---|
| 2026.09.03 | ₩22,883 | ₩22,936 | ₩22,521 | ₩22,614 | -1.17% | 2.9만 |
|---|
| 2026.09.02 | ₩22,628 | ₩23,071 | ₩22,628 | ₩22,735 | +0.47% | 2.1만 |
|---|
| 2026.09.01 | ₩22,910 | ₩23,178 | ₩22,735 | ₩22,749 | -0.70% | 3.5만 |
|---|
| 2026.08.31 | ₩23,299 | ₩23,299 | ₩23,071 | ₩23,138 | -0.69% | 2.7만 |
|---|
| 2026.08.28 | ₩23,245 | ₩23,245 | ₩23,017 | ₩23,071 | -0.75% | 3.2만 |
|---|
| 2026.08.27 | ₩23,111 | ₩23,258 | ₩22,950 | ₩23,111 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩23,419 | ₩23,446 | ₩23,017 | ₩23,164 | -1.09% | 3만 |
|---|
| 2026.08.25 | ₩23,486 | ₩23,486 | ₩22,910 | ₩23,151 | -1.43% | 1.5만 |
|---|
| 2026.08.24 | ₩23,433 | ₩23,527 | ₩23,164 | ₩23,178 | -1.09% | 1.4만 |
|---|
| 2026.08.21 | ₩23,339 | ₩23,540 | ₩23,164 | ₩23,473 | +0.57% | 2.8만 |
|---|
| 2026.08.20 | ₩23,325 | ₩23,540 | ₩23,151 | ₩23,339 | +0.06% | 1.9만 |
|---|
| 2026.08.19 | ₩23,044 | ₩23,540 | ₩23,044 | ₩23,218 | +0.76% | 5.3만 |
|---|
| 2026.08.18 | ₩23,460 | ₩23,500 | ₩22,843 | ₩23,460 | 0.00% | 4.8만 |
|---|
| 2026.08.17 | ₩23,339 | ₩23,567 | ₩23,339 | ₩23,392 | +0.23% | 3.2만 |
|---|
| 2026.08.14 | ₩23,460 | ₩23,540 | ₩23,339 | ₩23,339 | -0.51% | 2.2만 |
|---|
| 2026.08.13 | ₩23,513 | ₩23,527 | ₩23,111 | ₩23,513 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩23,446 | ₩23,553 | ₩23,312 | ₩23,527 | +0.34% | 2.7만 |
|---|
| 2026.08.11 | ₩23,486 | ₩23,594 | ₩23,138 | ₩23,527 | +0.17% | 1.9만 |
|---|
| 2026.08.10 | ₩23,352 | ₩23,473 | ₩23,205 | ₩23,392 | +0.17% | 5.7천 |
|---|
| 2026.08.07 | ₩23,500 | ₩23,607 | ₩23,325 | ₩23,500 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩23,406 | ₩23,755 | ₩23,352 | ₩23,473 | +0.29% | 1.5만 |
|---|
| 2026.08.05 | ₩23,513 | ₩23,580 | ₩23,352 | ₩23,379 | -0.57% | 1.4만 |
|---|
| 2026.08.04 | ₩23,366 | ₩23,486 | ₩23,084 | ₩23,392 | +0.11% | 4.4만 |
|---|
| 2026.08.03 | ₩23,325 | ₩23,473 | ₩23,030 | ₩23,419 | +0.40% | 2.1만 |
|---|
| 2026.07.31 | ₩23,406 | ₩23,460 | ₩22,936 | ₩23,191 | -0.92% | 2.3만 |
|---|
| 2026.07.30 | ₩23,097 | ₩23,245 | ₩23,030 | ₩23,138 | +0.17% | 4.2만 |
|---|
| 2026.07.29 | ₩23,057 | ₩23,446 | ₩23,044 | ₩23,218 | +0.70% | 2.6만 |
|---|
| 2026.07.28 | ₩22,990 | ₩23,205 | ₩22,977 | ₩23,124 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩23,379 | ₩23,446 | ₩22,816 | ₩22,896 | -2.07% | 1.3만 |
|---|
| 2026.07.24 | ₩22,843 | ₩23,218 | ₩22,843 | ₩22,896 | +0.23% | 1.1만 |
|---|
| 2026.07.23 | ₩22,977 | ₩23,097 | ₩22,749 | ₩22,749 | -0.99% | 5.3만 |
|---|
| 2026.07.22 | ₩23,151 | ₩23,406 | ₩22,977 | ₩22,977 | -0.75% | 8.6천 |
|---|
| 2026.07.21 | ₩23,339 | ₩23,379 | ₩23,111 | ₩23,151 | -0.80% | 5.3만 |
|---|
| 2026.07.20 | ₩23,473 | ₩23,473 | ₩23,285 | ₩23,312 | -0.69% | 4.9천 |
|---|
| 2026.07.17 | ₩23,352 | ₩23,446 | ₩23,285 | ₩23,352 | 0.00% | 9.4천 |
|---|
| 2026.07.16 | ₩23,473 | ₩23,473 | ₩23,299 | ₩23,446 | -0.11% | 6.5만 |
|---|
| 2026.07.15 | ₩23,594 | ₩23,594 | ₩23,285 | ₩23,406 | -0.80% | 1.6만 |
|---|
| 2026.07.14 | ₩23,473 | ₩23,513 | ₩23,111 | ₩23,473 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩23,473 | ₩23,473 | ₩23,164 | ₩23,433 | -0.17% | 3.2만 |
|---|
| 2026.07.10 | ₩23,272 | ₩23,379 | ₩23,111 | ₩23,258 | -0.06% | 2.3만 |
|---|
| 2026.07.09 | ₩23,312 | ₩23,822 | ₩23,071 | ₩23,379 | +0.29% | 2.1만 |
|---|
| 2026.07.08 | ₩23,540 | ₩23,540 | ₩23,258 | ₩23,366 | -0.74% | 1.9만 |
|---|
| 2026.07.07 | ₩23,620 | ₩23,701 | ₩23,312 | ₩23,419 | -0.85% | 4.4만 |
|---|
| 2026.07.06 | ₩23,875 | ₩23,875 | ₩23,473 | ₩23,607 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩23,875 | ₩23,875 | ₩23,513 | ₩23,620 | -1.07% | 2.3만 |
|---|
| 2026.07.01 | ₩23,647 | ₩23,969 | ₩23,620 | ₩23,755 | +0.45% | 3.2만 |
|---|
| 2026.06.30 | ₩23,929 | ₩23,929 | ₩23,634 | ₩23,634 | -1.23% | 3.3만 |
|---|
| 2026.06.29 | ₩23,755 | ₩23,902 | ₩23,728 | ₩23,741 | -0.06% | 5.7만 |
|---|
| 2026.06.26 | ₩23,473 | ₩23,795 | ₩23,325 | ₩23,701 | +0.97% | 4.8만 |
|---|
| 2026.06.25 | ₩23,406 | ₩23,460 | ₩23,111 | ₩23,392 | -0.06% | 1.2만 |
|---|
| 2026.06.24 | ₩23,178 | ₩23,325 | ₩23,164 | ₩23,312 | +0.58% | 1.6만 |
|---|
| 2026.06.23 | ₩23,366 | ₩23,406 | ₩23,111 | ₩23,258 | -0.46% | 9.6천 |
|---|
| 2026.06.22 | ₩23,258 | ₩23,473 | ₩23,138 | ₩23,312 | +0.23% | 3.2만 |
|---|
| 2026.06.18 | ₩23,258 | ₩23,258 | ₩23,084 | ₩23,164 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩23,124 | ₩23,205 | ₩23,071 | ₩23,138 | +0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,205 | ₩23,205 | ₩23,071 | ₩23,151 | -0.23% | 4.7만 |
|---|
| 2026.06.15 | ₩23,272 | ₩23,473 | ₩23,057 | ₩23,245 | -0.12% | 3.4만 |
|---|
| 2026.06.12 | ₩23,138 | ₩23,272 | ₩23,030 | ₩23,124 | -0.06% | 3.7만 |
|---|
| 2026.06.11 | ₩22,936 | ₩23,138 | ₩22,936 | ₩23,138 | +0.88% | 3.6만 |
|---|
| 2026.06.10 | ₩22,936 | ₩23,084 | ₩22,708 | ₩22,936 | 0.00% | 4.5만 |
|---|
| 2026.06.09 | ₩22,588 | ₩22,896 | ₩22,547 | ₩22,883 | +1.31% | 5.1만 |
|---|
| 2026.06.08 | ₩22,668 | ₩22,749 | ₩22,534 | ₩22,614 | -0.24% | 2.8만 |
|---|
| 2026.06.05 | ₩22,668 | ₩22,829 | ₩22,547 | ₩22,668 | 0.00% | 5.3만 |
|---|
| 2026.06.04 | ₩22,534 | ₩22,762 | ₩22,534 | ₩22,655 | +0.54% | 4만 |
|---|
| 2026.06.03 | ₩22,641 | ₩22,708 | ₩22,561 | ₩22,588 | -0.24% | 4.7만 |
|---|
| 2026.06.02 | ₩22,735 | ₩22,802 | ₩22,614 | ₩22,695 | -0.18% | 3.9만 |
|---|
| 2026.06.01 | ₩23,017 | ₩23,017 | ₩22,628 | ₩22,722 | -1.28% | 5.6만 |
|---|
| 2026.05.29 | ₩23,084 | ₩23,084 | ₩22,802 | ₩23,017 | -0.29% | 3.1만 |
|---|
| 2026.05.28 | ₩22,950 | ₩23,138 | ₩22,695 | ₩23,017 | +0.29% | 3.8만 |
|---|
| 2026.05.27 | ₩22,547 | ₩23,124 | ₩22,454 | ₩23,030 | +2.14% | 17.8만 |
|---|
| 2026.05.26 | ₩22,655 | ₩22,655 | ₩22,413 | ₩22,534 | -0.53% | 3.4만 |
|---|
| 2026.05.22 | ₩22,373 | ₩22,534 | ₩22,360 | ₩22,440 | +0.30% | 1.3만 |
|---|
| 2026.05.21 | ₩22,641 | ₩22,641 | ₩22,239 | ₩22,360 | -1.24% | 6.9만 |
|---|
| 2026.05.20 | ₩22,360 | ₩22,480 | ₩22,346 | ₩22,440 | +0.36% | 3.4만 |
|---|
| 2026.05.19 | ₩22,454 | ₩22,467 | ₩22,319 | ₩22,319 | -0.60% | 3.4만 |
|---|
| 2026.05.18 | ₩22,534 | ₩22,668 | ₩22,333 | ₩22,507 | -0.12% | 3.3만 |
|---|
| 2026.05.15 | ₩22,708 | ₩22,843 | ₩22,561 | ₩22,588 | -0.53% | 2.9만 |
|---|
| 2026.05.14 | ₩22,829 | ₩23,030 | ₩22,816 | ₩22,829 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩22,802 | ₩22,910 | ₩22,695 | ₩22,869 | +0.29% | 1.1만 |
|---|
| 2026.05.12 | ₩22,843 | ₩22,923 | ₩22,722 | ₩22,816 | -0.12% | 1.1만 |
|---|
| 2026.05.11 | ₩22,990 | ₩22,990 | ₩22,869 | ₩22,950 | -0.18% | 2.5만 |
|---|
| 2026.05.08 | ₩22,896 | ₩23,003 | ₩22,789 | ₩22,869 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩22,910 | ₩23,097 | ₩22,816 | ₩22,869 | -0.18% | 3.1만 |
|---|
| 2026.05.06 | ₩22,883 | ₩22,936 | ₩22,668 | ₩22,896 | +0.06% | 4.9만 |
|---|
| 2026.05.05 | ₩22,695 | ₩22,869 | ₩22,668 | ₩22,843 | +0.65% | 1.8만 |
|---|
| 2026.05.04 | ₩23,030 | ₩23,030 | ₩22,601 | ₩22,749 | -1.22% | 2.7만 |
|---|
| 2026.05.01 | ₩22,789 | ₩22,936 | ₩22,789 | ₩22,910 | +0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩22,977 | ₩22,977 | ₩22,614 | ₩22,896 | -0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩22,775 | ₩22,950 | ₩22,601 | ₩22,735 | -0.18% | 3.4만 |
|---|
| 2026.04.28 | ₩22,682 | ₩22,950 | ₩22,601 | ₩22,735 | +0.24% | 3.3만 |
|---|
| 2026.04.27 | ₩23,057 | ₩23,057 | ₩22,802 | ₩22,843 | -0.93% | 3.9만 |
|---|
| 2026.04.24 | ₩22,950 | ₩23,071 | ₩22,950 | ₩22,977 | +0.12% | 2.8만 |
|---|
| 2026.04.23 | ₩23,017 | ₩23,138 | ₩22,963 | ₩23,071 | +0.23% | 3.4만 |
|---|
| 2026.04.22 | ₩23,231 | ₩23,245 | ₩22,936 | ₩23,003 | -0.98% | 3.4만 |
|---|
| 2026.04.21 | ₩23,084 | ₩23,218 | ₩23,030 | ₩23,044 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩23,071 | ₩23,258 | ₩22,896 | ₩23,205 | +0.58% | 4만 |
|---|
| 2026.04.17 | ₩22,896 | ₩23,111 | ₩22,896 | ₩23,057 | +0.70% | 1.6만 |
|---|
| 2026.04.16 | ₩22,816 | ₩23,111 | ₩22,816 | ₩22,869 | +0.24% | 2.6만 |
|---|
| 2026.04.15 | ₩22,829 | ₩22,950 | ₩22,775 | ₩22,789 | -0.18% | 2만 |
|---|
| 2026.04.14 | ₩22,843 | ₩23,071 | ₩22,843 | ₩22,977 | +0.59% | 3.3만 |
|---|
| 2026.04.13 | ₩22,936 | ₩22,963 | ₩22,789 | ₩22,950 | +0.06% | 2.1만 |
|---|
| 2026.04.10 | ₩22,856 | ₩23,017 | ₩22,802 | ₩22,923 | +0.29% | 1.5만 |
|---|
| 2026.04.09 | ₩22,722 | ₩23,017 | ₩22,722 | ₩22,963 | +1.06% | 1.1만 |
|---|
| 2026.04.08 | ₩22,641 | ₩23,003 | ₩22,561 | ₩22,883 | +1.07% | 3.1만 |
|---|
| 2026.04.07 | ₩22,521 | ₩23,084 | ₩22,319 | ₩22,574 | +0.24% | 5.7만 |
|---|
| 2026.04.06 | ₩22,601 | ₩22,923 | ₩22,480 | ₩22,521 | -0.36% | 2.3만 |
|---|
| 2026.04.02 | ₩22,789 | ₩23,097 | ₩22,561 | ₩22,614 | -0.77% | 2만 |
|---|
| 2026.04.01 | ₩22,843 | ₩22,963 | ₩22,762 | ₩22,843 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩22,628 | ₩22,963 | ₩22,252 | ₩22,963 | +1.48% | 3.1만 |
|---|
| 2026.03.30 | ₩22,682 | ₩23,111 | ₩22,172 | ₩22,172 | -2.25% | 8.4만 |
|---|
| 2026.03.27 | ₩22,896 | ₩22,950 | ₩22,668 | ₩22,682 | -0.94% | 2.6만 |
|---|
| 2026.03.26 | ₩22,936 | ₩23,527 | ₩22,802 | ₩22,869 | -0.29% | 3.6만 |
|---|
| 2026.03.25 | ₩22,936 | ₩23,379 | ₩22,789 | ₩23,097 | +0.70% | 9.7만 |
|---|
| 2026.03.24 | ₩23,124 | ₩23,138 | ₩22,789 | ₩22,936 | -0.81% | 2.7만 |
|---|
| 2026.03.23 | ₩23,500 | ₩23,674 | ₩23,191 | ₩23,339 | -0.68% | 1.5만 |
|---|
| 2026.03.20 | ₩23,634 | ₩23,701 | ₩23,071 | ₩23,473 | -0.68% | 2.2만 |
|---|
| 2026.03.19 | ₩23,594 | ₩23,755 | ₩23,191 | ₩23,755 | +0.68% | 2.9만 |
|---|
| 2026.03.18 | ₩23,795 | ₩23,848 | ₩23,352 | ₩23,647 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩23,620 | ₩23,889 | ₩23,299 | ₩23,835 | +0.91% | 2.9만 |
|---|
| 2026.03.16 | ₩23,808 | ₩23,808 | ₩23,352 | ₩23,781 | -0.11% | 5.4천 |
|---|
| 2026.03.13 | ₩23,822 | ₩23,822 | ₩23,312 | ₩23,795 | -0.11% | 1.9만 |
|---|
| 2026.03.12 | ₩23,567 | ₩23,969 | ₩22,883 | ₩23,822 | +1.08% | 2.3만 |
|---|
| 2026.03.11 | ₩23,929 | ₩23,983 | ₩23,661 | ₩23,755 | -0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,956 | ₩24,050 | ₩23,661 | ₩24,009 | +0.22% | 2.4만 |
|---|
| 2026.03.09 | ₩23,956 | ₩23,983 | ₩23,513 | ₩23,983 | +0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩23,647 | ₩24,144 | ₩23,366 | ₩23,929 | +1.19% | 2.5만 |
|---|
| 2026.03.05 | ₩23,460 | ₩23,741 | ₩23,460 | ₩23,486 | +0.11% | 4.4만 |
|---|
| 2026.03.04 | ₩23,620 | ₩23,728 | ₩23,486 | ₩23,714 | +0.40% | 1.3만 |
|---|
| 2026.03.03 | ₩23,607 | ₩23,607 | ₩23,245 | ₩23,446 | -0.68% | 2.5만 |
|---|
| 2026.03.02 | ₩23,674 | ₩23,674 | ₩23,272 | ₩23,473 | -0.85% | 1.9만 |
|---|
| 2026.02.27 | ₩23,446 | ₩23,460 | ₩23,097 | ₩23,339 | -0.46% | 3.9만 |
|---|
| 2026.02.26 | ₩23,272 | ₩23,540 | ₩23,272 | ₩23,379 | +0.46% | 3.8만 |
|---|
| 2026.02.25 | ₩23,366 | ₩23,419 | ₩23,151 | ₩23,272 | -0.40% | 2.4만 |
|---|
| 2026.02.24 | ₩23,231 | ₩23,567 | ₩23,111 | ₩23,299 | +0.29% | 5.3만 |
|---|
| 2026.02.23 | ₩23,339 | ₩23,661 | ₩23,111 | ₩23,218 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩23,419 | ₩23,419 | ₩23,151 | ₩23,231 | -0.80% | 1.6만 |
|---|
| 2026.02.19 | ₩23,433 | ₩23,486 | ₩23,218 | ₩23,352 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩23,527 | ₩23,647 | ₩23,392 | ₩23,392 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,486 | ₩23,620 | ₩23,379 | ₩23,527 | +0.17% | 1.7만 |
|---|
| 2026.02.13 | ₩23,379 | ₩23,728 | ₩23,379 | ₩23,701 | +1.38% | 2.5만 |
|---|
| 2026.02.12 | ₩23,312 | ₩23,634 | ₩23,312 | ₩23,392 | +0.35% | 1.7만 |
|---|
| 2026.02.11 | ₩23,339 | ₩23,513 | ₩23,325 | ₩23,339 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩23,299 | ₩23,620 | ₩23,299 | ₩23,419 | +0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩23,218 | ₩23,620 | ₩23,084 | ₩23,272 | +0.23% | 5.3만 |
|---|
| 2026.02.06 | ₩23,231 | ₩23,352 | ₩23,138 | ₩23,218 | -0.06% | 3.3만 |
|---|
| 2026.02.05 | ₩23,352 | ₩23,473 | ₩23,205 | ₩23,272 | -0.34% | 4.8만 |
|---|
| 2026.02.04 | ₩23,486 | ₩23,486 | ₩23,205 | ₩23,285 | -0.86% | 4.5만 |
|---|
| 2026.02.03 | ₩23,312 | ₩23,634 | ₩23,258 | ₩23,513 | +0.86% | 5만 |
|---|
| 2026.02.02 | ₩23,567 | ₩23,594 | ₩23,258 | ₩23,433 | -0.57% | 3.5만 |
|---|
| 2026.01.30 | ₩23,661 | ₩23,661 | ₩23,446 | ₩23,594 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩23,688 | ₩23,741 | ₩23,473 | ₩23,741 | +0.23% | 3.1만 |
|---|
| 2026.01.28 | ₩23,647 | ₩23,688 | ₩23,352 | ₩23,688 | +0.17% | 3.6만 |
|---|
| 2026.01.27 | ₩23,567 | ₩23,661 | ₩23,178 | ₩23,460 | -0.46% | 3.8만 |
|---|
| 2026.01.26 | ₩23,808 | ₩23,808 | ₩23,392 | ₩23,446 | -1.52% | 2.4만 |
|---|
| 2026.01.23 | ₩23,741 | ₩23,862 | ₩23,674 | ₩23,741 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩23,634 | ₩24,117 | ₩23,540 | ₩23,795 | +0.68% | 4.7만 |
|---|
| 2026.01.21 | ₩23,392 | ₩23,567 | ₩23,272 | ₩23,513 | +0.52% | 4.9만 |
|---|
| 2026.01.20 | ₩23,392 | ₩23,406 | ₩22,936 | ₩23,258 | -0.57% | 2.9만 |
|---|
| 2026.01.16 | ₩23,392 | ₩23,446 | ₩23,205 | ₩23,433 | +0.17% | 2.8만 |
|---|
| 2026.01.15 | ₩23,231 | ₩23,460 | ₩23,097 | ₩23,460 | +0.98% | 4.6만 |
|---|
| 2026.01.14 | ₩23,272 | ₩23,272 | ₩23,044 | ₩23,178 | -0.40% | 2.5만 |
|---|
| 2026.01.13 | ₩23,231 | ₩23,312 | ₩23,044 | ₩23,272 | +0.17% | 3.6만 |
|---|
| 2026.01.12 | ₩23,285 | ₩23,285 | ₩22,869 | ₩23,044 | -1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩23,191 | ₩23,339 | ₩23,017 | ₩23,218 | +0.12% | 1.3만 |
|---|
| 2026.01.08 | ₩23,138 | ₩23,164 | ₩22,614 | ₩23,097 | -0.17% | 4.8만 |
|---|
| 2026.01.07 | ₩23,339 | ₩23,339 | ₩22,802 | ₩23,071 | -1.15% | 6.7만 |
|---|
| 2026.01.06 | ₩22,775 | ₩22,923 | ₩22,708 | ₩22,869 | +0.41% | 2.4만 |
|---|
| 2026.01.05 | ₩22,829 | ₩22,829 | ₩22,614 | ₩22,708 | -0.53% | 2.4만 |
|---|
| 2026.01.02 | ₩22,802 | ₩22,869 | ₩22,668 | ₩22,735 | -0.29% | 9.5천 |
|---|
| 2025.12.31 | ₩22,775 | ₩22,869 | ₩22,588 | ₩22,682 | -0.41% | 5.4만 |
|---|
| 2025.12.30 | ₩22,400 | ₩22,856 | ₩22,266 | ₩22,856 | +2.04% | 10.7만 |
|---|
| 2025.12.29 | ₩22,400 | ₩22,467 | ₩22,239 | ₩22,413 | +0.06% | 9.5만 |
|---|
| 2025.12.26 | ₩22,226 | ₩22,400 | ₩22,226 | ₩22,333 | +0.48% | 6.4만 |
|---|
| 2025.12.24 | ₩22,319 | ₩22,454 | ₩22,239 | ₩22,360 | +0.18% | 1.2만 |
|---|
| 2025.12.23 | ₩22,467 | ₩22,467 | ₩22,266 | ₩22,346 | -0.54% | 5.2만 |
|---|
| 2025.12.22 | ₩22,212 | ₩22,467 | ₩22,212 | ₩22,360 | +0.66% | 4.7만 |
|---|
| 2025.12.19 | ₩22,266 | ₩22,346 | ₩22,105 | ₩22,279 | +0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩22,199 | ₩22,494 | ₩22,065 | ₩22,266 | +0.30% | 16.4만 |
|---|
| 2025.12.17 | ₩22,078 | ₩22,333 | ₩22,078 | ₩22,105 | +0.12% | 5.9만 |
|---|
| 2025.12.16 | ₩22,011 | ₩22,306 | ₩22,011 | ₩22,105 | +0.43% | 8.5만 |
|---|
| 2025.12.15 | ₩22,078 | ₩22,199 | ₩21,837 | ₩22,078 | 0.00% | 10.9만 |
|---|
| 2025.12.12 | ₩22,239 | ₩22,386 | ₩22,132 | ₩22,212 | -0.12% | 4만 |
|---|
| 2025.12.11 | ₩22,132 | ₩22,386 | ₩22,132 | ₩22,239 | +0.48% | 7.3만 |
|---|
| 2025.12.10 | ₩22,065 | ₩22,226 | ₩22,065 | ₩22,132 | +0.30% | 7.2만 |
|---|
| 2025.12.09 | ₩22,172 | ₩22,239 | ₩22,132 | ₩22,199 | +0.12% | 5.1만 |
|---|
| 2025.12.08 | ₩22,319 | ₩22,319 | ₩22,118 | ₩22,212 | -0.48% | 6.5만 |
|---|
| 2025.12.05 | ₩22,212 | ₩22,400 | ₩22,145 | ₩22,239 | +0.12% | 9.2만 |
|---|
| 2025.12.04 | ₩22,252 | ₩22,319 | ₩22,065 | ₩22,266 | +0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,132 | ₩22,279 | ₩22,091 | ₩22,185 | +0.24% | 8만 |
|---|
| 2025.12.02 | ₩22,132 | ₩22,252 | ₩21,984 | ₩22,158 | +0.12% | 6.7만 |
|---|
| 2025.12.01 | ₩22,051 | ₩22,239 | ₩22,051 | ₩22,172 | +0.55% | 6.5만 |
|---|
| 2025.11.28 | ₩22,467 | ₩22,467 | ₩22,172 | ₩22,252 | -0.96% | 4.7만 |
|---|
| 2025.11.26 | ₩22,400 | ₩22,614 | ₩22,226 | ₩22,386 | -0.06% | 9.1만 |
|---|
| 2025.11.25 | ₩22,427 | ₩22,561 | ₩22,346 | ₩22,547 | +0.54% | 5.6만 |
|---|
| 2025.11.24 | ₩22,252 | ₩22,628 | ₩22,252 | ₩22,427 | +0.78% | 4.8만 |
|---|
| 2025.11.21 | ₩22,454 | ₩22,601 | ₩22,118 | ₩22,346 | -0.48% | 5.6만 |
|---|
| 2025.11.20 | ₩22,708 | ₩22,856 | ₩22,427 | ₩22,628 | -0.35% | 5.1만 |
|---|
| 2025.11.19 | ₩22,802 | ₩22,936 | ₩22,547 | ₩22,708 | -0.41% | 4.5만 |
|---|
| 2025.11.18 | ₩22,910 | ₩23,030 | ₩22,735 | ₩22,883 | -0.12% | 3.1만 |
|---|
| 2025.11.17 | ₩22,910 | ₩22,977 | ₩22,628 | ₩22,923 | +0.06% | 5.3만 |
|---|
| 2025.11.14 | ₩22,843 | ₩22,936 | ₩22,628 | ₩22,869 | +0.12% | 6만 |
|---|
| 2025.11.13 | ₩22,762 | ₩22,816 | ₩22,588 | ₩22,802 | +0.18% | 8.2만 |
|---|
| 2025.11.12 | ₩22,668 | ₩22,722 | ₩22,534 | ₩22,708 | +0.18% | 3.2만 |
|---|
| 2025.11.11 | ₩22,601 | ₩22,655 | ₩22,521 | ₩22,655 | +0.24% | 1.7만 |
|---|
| 2025.11.10 | ₩22,494 | ₩22,547 | ₩22,373 | ₩22,534 | +0.18% | 4.1만 |
|---|
| 2025.11.07 | ₩22,333 | ₩22,521 | ₩22,293 | ₩22,386 | +0.24% | 5.4만 |
|---|
| 2025.11.06 | ₩22,507 | ₩22,561 | ₩22,386 | ₩22,521 | +0.06% | 2.6만 |
|---|
| 2025.11.05 | ₩22,507 | ₩22,588 | ₩22,360 | ₩22,507 | 0.00% | 3.6만 |
|---|
| 2025.11.04 | ₩22,494 | ₩22,601 | ₩22,252 | ₩22,574 | +0.36% | 3.4만 |
|---|
| 2025.11.03 | ₩22,534 | ₩22,534 | ₩22,386 | ₩22,494 | -0.18% | 3.4만 |
|---|
| 2025.10.31 | ₩22,467 | ₩22,494 | ₩22,319 | ₩22,427 | -0.18% | 3.4만 |
|---|
| 2025.10.30 | ₩22,494 | ₩22,494 | ₩22,239 | ₩22,427 | -0.30% | 6.3만 |
|---|
| 2025.10.29 | ₩22,521 | ₩22,521 | ₩22,212 | ₩22,386 | -0.60% | 2.9만 |
|---|
| 2025.10.28 | ₩22,494 | ₩22,521 | ₩22,400 | ₩22,427 | -0.30% | 2.3만 |
|---|
| 2025.10.27 | ₩22,641 | ₩22,641 | ₩22,360 | ₩22,494 | -0.65% | 3.8만 |
|---|
| 2025.10.24 | ₩22,507 | ₩22,507 | ₩22,373 | ₩22,480 | -0.12% | 1.5만 |
|---|
| 2025.10.23 | ₩22,454 | ₩22,454 | ₩22,293 | ₩22,454 | 0.00% | 3.6만 |
|---|
| 2025.10.22 | ₩22,400 | ₩22,454 | ₩22,293 | ₩22,440 | +0.18% | 5.2만 |
|---|
| 2025.10.21 | ₩22,440 | ₩22,467 | ₩22,319 | ₩22,333 | -0.48% | 3.9만 |
|---|
| 2025.10.20 | ₩22,333 | ₩22,360 | ₩22,279 | ₩22,333 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩22,373 | ₩22,373 | ₩22,145 | ₩22,212 | -0.72% | 3.1만 |
|---|
| 2025.10.16 | ₩22,400 | ₩22,400 | ₩22,239 | ₩22,279 | -0.54% | 4.4만 |
|---|
| 2025.10.15 | ₩22,413 | ₩22,413 | ₩22,172 | ₩22,319 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩22,319 | ₩22,480 | ₩22,226 | ₩22,360 | +0.18% | 4.3만 |
|---|
| 2025.10.13 | ₩22,266 | ₩22,494 | ₩22,239 | ₩22,319 | +0.24% | 10.3만 |
|---|
| 2025.10.10 | ₩22,454 | ₩22,494 | ₩22,333 | ₩22,346 | -0.48% | 1.8만 |
|---|
