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 | ₩20,305 | ₩20,613 | ₩20,305 | ₩20,426 | +0.59% | 9.2만 |
| 2026.10.08 | ₩20,426 | ₩20,506 | ₩20,238 | ₩20,291 | -0.66% | 10.9만 |
| 2026.10.07 | ₩20,734 | ₩20,734 | ₩20,385 | ₩20,399 | -1.62% | 4.4만 |
| 2026.10.06 | ₩20,439 | ₩20,868 | ₩20,278 | ₩20,654 | +1.05% | 9.8만 |
| 2026.10.05 | ₩20,694 | ₩20,788 | ₩20,224 | ₩20,439 | -1.23% | 6.5만 |
| 2026.10.02 | ₩20,882 | ₩21,136 | ₩20,667 | ₩20,828 | -0.26% | 7.7만 |
| 2026.10.01 | ₩20,613 | ₩20,882 | ₩20,613 | ₩20,721 | +0.52% | 11.2만 |
| 2026.09.30 | ₩20,613 | ₩20,828 | ₩20,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,600 |
| -0.07% |
| 5.4만 |
| 2026.09.29 | ₩20,332 | ₩20,519 | ₩20,318 | ₩20,452 | +0.59% | 7만 |
|---|
| 2026.09.28 | ₩20,747 | ₩20,747 | ₩20,278 | ₩20,332 | -2.00% | 11.8만 |
|---|
| 2026.09.25 | ₩20,747 | ₩20,788 | ₩20,560 | ₩20,667 | -0.39% | 3.5만 |
|---|
| 2026.09.24 | ₩20,788 | ₩20,922 | ₩20,586 | ₩20,734 | -0.26% | 7.3만 |
|---|
| 2026.09.23 | ₩21,297 | ₩21,311 | ₩20,747 | ₩20,935 | -1.70% | 10.3만 |
|---|
| 2026.09.22 | ₩21,324 | ₩21,431 | ₩21,163 | ₩21,257 | -0.31% | 4.5만 |
|---|
| 2026.09.21 | ₩21,378 | ₩21,498 | ₩21,217 | ₩21,311 | -0.31% | 4.1만 |
|---|
| 2026.09.18 | ₩21,472 | ₩21,472 | ₩21,163 | ₩21,351 | -0.56% | 4.8만 |
|---|
| 2026.09.17 | ₩21,364 | ₩21,579 | ₩21,364 | ₩21,512 | +0.69% | 4.2만 |
|---|
| 2026.09.16 | ₩21,217 | ₩21,405 | ₩21,123 | ₩21,297 | +0.38% | 5.8만 |
|---|
| 2026.09.15 | ₩21,445 | ₩21,445 | ₩21,150 | ₩21,270 | -0.81% | 4.7만 |
|---|
| 2026.09.14 | ₩21,767 | ₩21,767 | ₩21,445 | ₩21,458 | -1.42% | 3.9만 |
|---|
| 2026.09.11 | ₩21,928 | ₩22,062 | ₩21,592 | ₩21,767 | -0.73% | 11.5만 |
|---|
| 2026.09.10 | ₩22,290 | ₩22,290 | ₩21,847 | ₩21,861 | -1.93% | 4.7만 |
|---|
| 2026.09.09 | ₩22,504 | ₩22,625 | ₩22,156 | ₩22,410 | -0.42% | 2.5만 |
|---|
| 2026.09.08 | ₩22,531 | ₩22,920 | ₩22,250 | ₩22,625 | +0.42% | 6.7만 |
|---|
| 2026.09.04 | ₩22,933 | ₩22,933 | ₩22,531 | ₩22,585 | -1.52% | 2만 |
|---|
| 2026.09.03 | ₩22,880 | ₩22,933 | ₩22,518 | ₩22,612 | -1.17% | 2.9만 |
|---|
| 2026.09.02 | ₩22,625 | ₩23,068 | ₩22,625 | ₩22,732 | +0.47% | 2.1만 |
|---|
| 2026.09.01 | ₩22,907 | ₩23,175 | ₩22,732 | ₩22,746 | -0.70% | 3.5만 |
|---|
| 2026.08.31 | ₩23,296 | ₩23,296 | ₩23,068 | ₩23,135 | -0.69% | 2.7만 |
|---|
| 2026.08.28 | ₩23,242 | ₩23,242 | ₩23,014 | ₩23,068 | -0.75% | 3.2만 |
|---|
| 2026.08.27 | ₩23,108 | ₩23,255 | ₩22,947 | ₩23,108 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩23,416 | ₩23,443 | ₩23,014 | ₩23,161 | -1.09% | 3만 |
|---|
| 2026.08.25 | ₩23,483 | ₩23,483 | ₩22,907 | ₩23,148 | -1.43% | 1.5만 |
|---|
| 2026.08.24 | ₩23,430 | ₩23,524 | ₩23,161 | ₩23,175 | -1.09% | 1.4만 |
|---|
| 2026.08.21 | ₩23,336 | ₩23,537 | ₩23,161 | ₩23,470 | +0.57% | 2.8만 |
|---|
| 2026.08.20 | ₩23,322 | ₩23,537 | ₩23,148 | ₩23,336 | +0.06% | 1.9만 |
|---|
| 2026.08.19 | ₩23,041 | ₩23,537 | ₩23,041 | ₩23,215 | +0.76% | 5.3만 |
|---|
| 2026.08.18 | ₩23,457 | ₩23,497 | ₩22,840 | ₩23,457 | 0.00% | 4.8만 |
|---|
| 2026.08.17 | ₩23,336 | ₩23,564 | ₩23,336 | ₩23,389 | +0.23% | 3.2만 |
|---|
| 2026.08.14 | ₩23,457 | ₩23,537 | ₩23,336 | ₩23,336 | -0.51% | 2.2만 |
|---|
| 2026.08.13 | ₩23,510 | ₩23,524 | ₩23,108 | ₩23,510 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩23,443 | ₩23,550 | ₩23,309 | ₩23,524 | +0.34% | 2.7만 |
|---|
| 2026.08.11 | ₩23,483 | ₩23,591 | ₩23,135 | ₩23,524 | +0.17% | 1.9만 |
|---|
| 2026.08.10 | ₩23,349 | ₩23,470 | ₩23,202 | ₩23,389 | +0.17% | 5.7천 |
|---|
| 2026.08.07 | ₩23,497 | ₩23,604 | ₩23,322 | ₩23,497 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩23,403 | ₩23,752 | ₩23,349 | ₩23,470 | +0.29% | 1.5만 |
|---|
| 2026.08.05 | ₩23,510 | ₩23,577 | ₩23,349 | ₩23,376 | -0.57% | 1.4만 |
|---|
| 2026.08.04 | ₩23,363 | ₩23,483 | ₩23,081 | ₩23,389 | +0.11% | 4.4만 |
|---|
| 2026.08.03 | ₩23,322 | ₩23,470 | ₩23,027 | ₩23,416 | +0.40% | 2.1만 |
|---|
| 2026.07.31 | ₩23,403 | ₩23,457 | ₩22,933 | ₩23,188 | -0.92% | 2.3만 |
|---|
| 2026.07.30 | ₩23,094 | ₩23,242 | ₩23,027 | ₩23,135 | +0.17% | 4.2만 |
|---|
| 2026.07.29 | ₩23,054 | ₩23,443 | ₩23,041 | ₩23,215 | +0.70% | 2.6만 |
|---|
| 2026.07.28 | ₩22,987 | ₩23,202 | ₩22,974 | ₩23,121 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩23,376 | ₩23,443 | ₩22,813 | ₩22,893 | -2.07% | 1.3만 |
|---|
| 2026.07.24 | ₩22,840 | ₩23,215 | ₩22,840 | ₩22,893 | +0.23% | 1.1만 |
|---|
| 2026.07.23 | ₩22,974 | ₩23,094 | ₩22,746 | ₩22,746 | -0.99% | 5.3만 |
|---|
| 2026.07.22 | ₩23,148 | ₩23,403 | ₩22,974 | ₩22,974 | -0.75% | 8.6천 |
|---|
| 2026.07.21 | ₩23,336 | ₩23,376 | ₩23,108 | ₩23,148 | -0.80% | 5.3만 |
|---|
| 2026.07.20 | ₩23,470 | ₩23,470 | ₩23,282 | ₩23,309 | -0.69% | 4.9천 |
|---|
| 2026.07.17 | ₩23,349 | ₩23,443 | ₩23,282 | ₩23,349 | 0.00% | 9.4천 |
|---|
| 2026.07.16 | ₩23,470 | ₩23,470 | ₩23,296 | ₩23,443 | -0.11% | 6.5만 |
|---|
| 2026.07.15 | ₩23,591 | ₩23,591 | ₩23,282 | ₩23,403 | -0.80% | 1.6만 |
|---|
| 2026.07.14 | ₩23,470 | ₩23,510 | ₩23,108 | ₩23,470 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩23,470 | ₩23,470 | ₩23,161 | ₩23,430 | -0.17% | 3.2만 |
|---|
| 2026.07.10 | ₩23,269 | ₩23,376 | ₩23,108 | ₩23,255 | -0.06% | 2.3만 |
|---|
| 2026.07.09 | ₩23,309 | ₩23,819 | ₩23,068 | ₩23,376 | +0.29% | 2.1만 |
|---|
| 2026.07.08 | ₩23,537 | ₩23,537 | ₩23,255 | ₩23,363 | -0.74% | 1.9만 |
|---|
| 2026.07.07 | ₩23,617 | ₩23,698 | ₩23,309 | ₩23,416 | -0.85% | 4.4만 |
|---|
| 2026.07.06 | ₩23,872 | ₩23,872 | ₩23,470 | ₩23,604 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩23,872 | ₩23,872 | ₩23,510 | ₩23,617 | -1.07% | 2.3만 |
|---|
| 2026.07.01 | ₩23,644 | ₩23,966 | ₩23,617 | ₩23,752 | +0.45% | 3.2만 |
|---|
| 2026.06.30 | ₩23,926 | ₩23,926 | ₩23,631 | ₩23,631 | -1.23% | 3.3만 |
|---|
| 2026.06.29 | ₩23,752 | ₩23,899 | ₩23,725 | ₩23,738 | -0.06% | 5.7만 |
|---|
| 2026.06.26 | ₩23,470 | ₩23,792 | ₩23,322 | ₩23,698 | +0.97% | 4.8만 |
|---|
| 2026.06.25 | ₩23,403 | ₩23,457 | ₩23,108 | ₩23,389 | -0.06% | 1.2만 |
|---|
| 2026.06.24 | ₩23,175 | ₩23,322 | ₩23,161 | ₩23,309 | +0.58% | 1.6만 |
|---|
| 2026.06.23 | ₩23,363 | ₩23,403 | ₩23,108 | ₩23,255 | -0.46% | 9.6천 |
|---|
| 2026.06.22 | ₩23,255 | ₩23,470 | ₩23,135 | ₩23,309 | +0.23% | 3.2만 |
|---|
| 2026.06.18 | ₩23,255 | ₩23,255 | ₩23,081 | ₩23,161 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩23,121 | ₩23,202 | ₩23,068 | ₩23,135 | +0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,202 | ₩23,202 | ₩23,068 | ₩23,148 | -0.23% | 4.7만 |
|---|
| 2026.06.15 | ₩23,269 | ₩23,470 | ₩23,054 | ₩23,242 | -0.12% | 3.4만 |
|---|
| 2026.06.12 | ₩23,135 | ₩23,269 | ₩23,027 | ₩23,121 | -0.06% | 3.7만 |
|---|
| 2026.06.11 | ₩22,933 | ₩23,135 | ₩22,933 | ₩23,135 | +0.88% | 3.6만 |
|---|
| 2026.06.10 | ₩22,933 | ₩23,081 | ₩22,706 | ₩22,933 | 0.00% | 4.5만 |
|---|
| 2026.06.09 | ₩22,585 | ₩22,893 | ₩22,545 | ₩22,880 | +1.31% | 5.1만 |
|---|
| 2026.06.08 | ₩22,665 | ₩22,746 | ₩22,531 | ₩22,612 | -0.24% | 2.8만 |
|---|
| 2026.06.05 | ₩22,665 | ₩22,826 | ₩22,545 | ₩22,665 | 0.00% | 5.3만 |
|---|
| 2026.06.04 | ₩22,531 | ₩22,759 | ₩22,531 | ₩22,652 | +0.54% | 4만 |
|---|
| 2026.06.03 | ₩22,638 | ₩22,706 | ₩22,558 | ₩22,585 | -0.24% | 4.7만 |
|---|
| 2026.06.02 | ₩22,732 | ₩22,799 | ₩22,612 | ₩22,692 | -0.18% | 3.9만 |
|---|
| 2026.06.01 | ₩23,014 | ₩23,014 | ₩22,625 | ₩22,719 | -1.28% | 5.6만 |
|---|
| 2026.05.29 | ₩23,081 | ₩23,081 | ₩22,799 | ₩23,014 | -0.29% | 3.1만 |
|---|
| 2026.05.28 | ₩22,947 | ₩23,135 | ₩22,692 | ₩23,014 | +0.29% | 3.8만 |
|---|
| 2026.05.27 | ₩22,545 | ₩23,121 | ₩22,451 | ₩23,027 | +2.14% | 17.8만 |
|---|
| 2026.05.26 | ₩22,652 | ₩22,652 | ₩22,410 | ₩22,531 | -0.53% | 3.4만 |
|---|
| 2026.05.22 | ₩22,370 | ₩22,531 | ₩22,357 | ₩22,437 | +0.30% | 1.3만 |
|---|
| 2026.05.21 | ₩22,638 | ₩22,638 | ₩22,236 | ₩22,357 | -1.24% | 6.9만 |
|---|
| 2026.05.20 | ₩22,357 | ₩22,478 | ₩22,343 | ₩22,437 | +0.36% | 3.4만 |
|---|
| 2026.05.19 | ₩22,451 | ₩22,464 | ₩22,317 | ₩22,317 | -0.60% | 3.4만 |
|---|
| 2026.05.18 | ₩22,531 | ₩22,665 | ₩22,330 | ₩22,504 | -0.12% | 3.3만 |
|---|
| 2026.05.15 | ₩22,706 | ₩22,840 | ₩22,558 | ₩22,585 | -0.53% | 2.9만 |
|---|
| 2026.05.14 | ₩22,826 | ₩23,027 | ₩22,813 | ₩22,826 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩22,799 | ₩22,907 | ₩22,692 | ₩22,866 | +0.29% | 1.1만 |
|---|
| 2026.05.12 | ₩22,840 | ₩22,920 | ₩22,719 | ₩22,813 | -0.12% | 1.1만 |
|---|
| 2026.05.11 | ₩22,987 | ₩22,987 | ₩22,866 | ₩22,947 | -0.18% | 2.5만 |
|---|
| 2026.05.08 | ₩22,893 | ₩23,001 | ₩22,786 | ₩22,866 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩22,907 | ₩23,094 | ₩22,813 | ₩22,866 | -0.18% | 3.1만 |
|---|
| 2026.05.06 | ₩22,880 | ₩22,933 | ₩22,665 | ₩22,893 | +0.06% | 4.9만 |
|---|
| 2026.05.05 | ₩22,692 | ₩22,866 | ₩22,665 | ₩22,840 | +0.65% | 1.8만 |
|---|
| 2026.05.04 | ₩23,027 | ₩23,027 | ₩22,598 | ₩22,746 | -1.22% | 2.7만 |
|---|
| 2026.05.01 | ₩22,786 | ₩22,933 | ₩22,786 | ₩22,907 | +0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩22,974 | ₩22,974 | ₩22,612 | ₩22,893 | -0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩22,773 | ₩22,947 | ₩22,598 | ₩22,732 | -0.18% | 3.4만 |
|---|
| 2026.04.28 | ₩22,679 | ₩22,947 | ₩22,598 | ₩22,732 | +0.24% | 3.3만 |
|---|
| 2026.04.27 | ₩23,054 | ₩23,054 | ₩22,799 | ₩22,840 | -0.93% | 3.9만 |
|---|
| 2026.04.24 | ₩22,947 | ₩23,068 | ₩22,947 | ₩22,974 | +0.12% | 2.8만 |
|---|
| 2026.04.23 | ₩23,014 | ₩23,135 | ₩22,960 | ₩23,068 | +0.23% | 3.4만 |
|---|
| 2026.04.22 | ₩23,229 | ₩23,242 | ₩22,933 | ₩23,001 | -0.98% | 3.4만 |
|---|
| 2026.04.21 | ₩23,081 | ₩23,215 | ₩23,027 | ₩23,041 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩23,068 | ₩23,255 | ₩22,893 | ₩23,202 | +0.58% | 4만 |
|---|
| 2026.04.17 | ₩22,893 | ₩23,108 | ₩22,893 | ₩23,054 | +0.70% | 1.6만 |
|---|
| 2026.04.16 | ₩22,813 | ₩23,108 | ₩22,813 | ₩22,866 | +0.24% | 2.6만 |
|---|
| 2026.04.15 | ₩22,826 | ₩22,947 | ₩22,773 | ₩22,786 | -0.18% | 2만 |
|---|
| 2026.04.14 | ₩22,840 | ₩23,068 | ₩22,840 | ₩22,974 | +0.59% | 3.3만 |
|---|
| 2026.04.13 | ₩22,933 | ₩22,960 | ₩22,786 | ₩22,947 | +0.06% | 2.1만 |
|---|
| 2026.04.10 | ₩22,853 | ₩23,014 | ₩22,799 | ₩22,920 | +0.29% | 1.5만 |
|---|
| 2026.04.09 | ₩22,719 | ₩23,014 | ₩22,719 | ₩22,960 | +1.06% | 1.1만 |
|---|
| 2026.04.08 | ₩22,638 | ₩23,001 | ₩22,558 | ₩22,880 | +1.07% | 3.1만 |
|---|
| 2026.04.07 | ₩22,518 | ₩23,081 | ₩22,317 | ₩22,571 | +0.24% | 5.7만 |
|---|
| 2026.04.06 | ₩22,598 | ₩22,920 | ₩22,478 | ₩22,518 | -0.36% | 2.3만 |
|---|
| 2026.04.02 | ₩22,786 | ₩23,094 | ₩22,558 | ₩22,612 | -0.77% | 2만 |
|---|
| 2026.04.01 | ₩22,840 | ₩22,960 | ₩22,759 | ₩22,840 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩22,625 | ₩22,960 | ₩22,250 | ₩22,960 | +1.48% | 3.1만 |
|---|
| 2026.03.30 | ₩22,679 | ₩23,108 | ₩22,169 | ₩22,169 | -2.25% | 8.4만 |
|---|
| 2026.03.27 | ₩22,893 | ₩22,947 | ₩22,665 | ₩22,679 | -0.94% | 2.6만 |
|---|
| 2026.03.26 | ₩22,933 | ₩23,524 | ₩22,799 | ₩22,866 | -0.29% | 3.6만 |
|---|
| 2026.03.25 | ₩22,933 | ₩23,376 | ₩22,786 | ₩23,094 | +0.70% | 9.7만 |
|---|
| 2026.03.24 | ₩23,121 | ₩23,135 | ₩22,786 | ₩22,933 | -0.81% | 2.7만 |
|---|
| 2026.03.23 | ₩23,497 | ₩23,671 | ₩23,188 | ₩23,336 | -0.68% | 1.5만 |
|---|
| 2026.03.20 | ₩23,631 | ₩23,698 | ₩23,068 | ₩23,470 | -0.68% | 2.2만 |
|---|
| 2026.03.19 | ₩23,591 | ₩23,752 | ₩23,188 | ₩23,752 | +0.68% | 2.9만 |
|---|
| 2026.03.18 | ₩23,792 | ₩23,845 | ₩23,349 | ₩23,644 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩23,617 | ₩23,886 | ₩23,296 | ₩23,832 | +0.91% | 2.9만 |
|---|
| 2026.03.16 | ₩23,805 | ₩23,805 | ₩23,349 | ₩23,778 | -0.11% | 5.4천 |
|---|
| 2026.03.13 | ₩23,819 | ₩23,819 | ₩23,309 | ₩23,792 | -0.11% | 1.9만 |
|---|
| 2026.03.12 | ₩23,564 | ₩23,966 | ₩22,880 | ₩23,819 | +1.08% | 2.3만 |
|---|
| 2026.03.11 | ₩23,926 | ₩23,980 | ₩23,658 | ₩23,752 | -0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,953 | ₩24,047 | ₩23,658 | ₩24,006 | +0.22% | 2.4만 |
|---|
| 2026.03.09 | ₩23,953 | ₩23,980 | ₩23,510 | ₩23,980 | +0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩23,644 | ₩24,141 | ₩23,363 | ₩23,926 | +1.19% | 2.5만 |
|---|
| 2026.03.05 | ₩23,457 | ₩23,738 | ₩23,457 | ₩23,483 | +0.11% | 4.4만 |
|---|
| 2026.03.04 | ₩23,617 | ₩23,725 | ₩23,483 | ₩23,711 | +0.40% | 1.3만 |
|---|
| 2026.03.03 | ₩23,604 | ₩23,604 | ₩23,242 | ₩23,443 | -0.68% | 2.5만 |
|---|
| 2026.03.02 | ₩23,671 | ₩23,671 | ₩23,269 | ₩23,470 | -0.85% | 1.9만 |
|---|
| 2026.02.27 | ₩23,443 | ₩23,457 | ₩23,094 | ₩23,336 | -0.46% | 3.9만 |
|---|
| 2026.02.26 | ₩23,269 | ₩23,537 | ₩23,269 | ₩23,376 | +0.46% | 3.8만 |
|---|
| 2026.02.25 | ₩23,363 | ₩23,416 | ₩23,148 | ₩23,269 | -0.40% | 2.4만 |
|---|
| 2026.02.24 | ₩23,229 | ₩23,564 | ₩23,108 | ₩23,296 | +0.29% | 5.3만 |
|---|
| 2026.02.23 | ₩23,336 | ₩23,658 | ₩23,108 | ₩23,215 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩23,416 | ₩23,416 | ₩23,148 | ₩23,229 | -0.80% | 1.6만 |
|---|
| 2026.02.19 | ₩23,430 | ₩23,483 | ₩23,215 | ₩23,349 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩23,524 | ₩23,644 | ₩23,389 | ₩23,389 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,483 | ₩23,617 | ₩23,376 | ₩23,524 | +0.17% | 1.7만 |
|---|
| 2026.02.13 | ₩23,376 | ₩23,725 | ₩23,376 | ₩23,698 | +1.38% | 2.5만 |
|---|
| 2026.02.12 | ₩23,309 | ₩23,631 | ₩23,309 | ₩23,389 | +0.35% | 1.7만 |
|---|
| 2026.02.11 | ₩23,336 | ₩23,510 | ₩23,322 | ₩23,336 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩23,296 | ₩23,617 | ₩23,296 | ₩23,416 | +0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩23,215 | ₩23,617 | ₩23,081 | ₩23,269 | +0.23% | 5.3만 |
|---|
| 2026.02.06 | ₩23,229 | ₩23,349 | ₩23,135 | ₩23,215 | -0.06% | 3.3만 |
|---|
| 2026.02.05 | ₩23,349 | ₩23,470 | ₩23,202 | ₩23,269 | -0.34% | 4.8만 |
|---|
| 2026.02.04 | ₩23,483 | ₩23,483 | ₩23,202 | ₩23,282 | -0.86% | 4.5만 |
|---|
| 2026.02.03 | ₩23,309 | ₩23,631 | ₩23,255 | ₩23,510 | +0.86% | 5만 |
|---|
| 2026.02.02 | ₩23,564 | ₩23,591 | ₩23,255 | ₩23,430 | -0.57% | 3.5만 |
|---|
| 2026.01.30 | ₩23,658 | ₩23,658 | ₩23,443 | ₩23,591 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩23,685 | ₩23,738 | ₩23,470 | ₩23,738 | +0.23% | 3.1만 |
|---|
| 2026.01.28 | ₩23,644 | ₩23,685 | ₩23,349 | ₩23,685 | +0.17% | 3.6만 |
|---|
| 2026.01.27 | ₩23,564 | ₩23,658 | ₩23,175 | ₩23,457 | -0.46% | 3.8만 |
|---|
| 2026.01.26 | ₩23,805 | ₩23,805 | ₩23,389 | ₩23,443 | -1.52% | 2.4만 |
|---|
| 2026.01.23 | ₩23,738 | ₩23,859 | ₩23,671 | ₩23,738 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩23,631 | ₩24,114 | ₩23,537 | ₩23,792 | +0.68% | 4.7만 |
|---|
| 2026.01.21 | ₩23,389 | ₩23,564 | ₩23,269 | ₩23,510 | +0.52% | 4.9만 |
|---|
| 2026.01.20 | ₩23,389 | ₩23,403 | ₩22,933 | ₩23,255 | -0.57% | 2.9만 |
|---|
| 2026.01.16 | ₩23,389 | ₩23,443 | ₩23,202 | ₩23,430 | +0.17% | 2.8만 |
|---|
| 2026.01.15 | ₩23,229 | ₩23,457 | ₩23,094 | ₩23,457 | +0.98% | 4.6만 |
|---|
| 2026.01.14 | ₩23,269 | ₩23,269 | ₩23,041 | ₩23,175 | -0.40% | 2.5만 |
|---|
| 2026.01.13 | ₩23,229 | ₩23,309 | ₩23,041 | ₩23,269 | +0.17% | 3.6만 |
|---|
| 2026.01.12 | ₩23,282 | ₩23,282 | ₩22,866 | ₩23,041 | -1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩23,188 | ₩23,336 | ₩23,014 | ₩23,215 | +0.12% | 1.3만 |
|---|
| 2026.01.08 | ₩23,135 | ₩23,161 | ₩22,612 | ₩23,094 | -0.17% | 4.8만 |
|---|
| 2026.01.07 | ₩23,336 | ₩23,336 | ₩22,799 | ₩23,068 | -1.15% | 6.7만 |
|---|
| 2026.01.06 | ₩22,773 | ₩22,920 | ₩22,706 | ₩22,866 | +0.41% | 2.4만 |
|---|
| 2026.01.05 | ₩22,826 | ₩22,826 | ₩22,612 | ₩22,706 | -0.53% | 2.4만 |
|---|
| 2026.01.02 | ₩22,799 | ₩22,866 | ₩22,665 | ₩22,732 | -0.29% | 9.5천 |
|---|
| 2025.12.31 | ₩22,773 | ₩22,866 | ₩22,585 | ₩22,679 | -0.41% | 5.4만 |
|---|
| 2025.12.30 | ₩22,397 | ₩22,853 | ₩22,263 | ₩22,853 | +2.04% | 10.7만 |
|---|
| 2025.12.29 | ₩22,397 | ₩22,464 | ₩22,236 | ₩22,410 | +0.06% | 9.5만 |
|---|
| 2025.12.26 | ₩22,223 | ₩22,397 | ₩22,223 | ₩22,330 | +0.48% | 6.4만 |
|---|
| 2025.12.24 | ₩22,317 | ₩22,451 | ₩22,236 | ₩22,357 | +0.18% | 1.2만 |
|---|
| 2025.12.23 | ₩22,464 | ₩22,464 | ₩22,263 | ₩22,343 | -0.54% | 5.2만 |
|---|
| 2025.12.22 | ₩22,209 | ₩22,464 | ₩22,209 | ₩22,357 | +0.66% | 4.7만 |
|---|
| 2025.12.19 | ₩22,263 | ₩22,343 | ₩22,102 | ₩22,276 | +0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩22,196 | ₩22,491 | ₩22,062 | ₩22,263 | +0.30% | 16.4만 |
|---|
| 2025.12.17 | ₩22,075 | ₩22,330 | ₩22,075 | ₩22,102 | +0.12% | 5.9만 |
|---|
| 2025.12.16 | ₩22,008 | ₩22,303 | ₩22,008 | ₩22,102 | +0.43% | 8.5만 |
|---|
| 2025.12.15 | ₩22,075 | ₩22,196 | ₩21,834 | ₩22,075 | 0.00% | 10.9만 |
|---|
| 2025.12.12 | ₩22,236 | ₩22,384 | ₩22,129 | ₩22,209 | -0.12% | 4만 |
|---|
| 2025.12.11 | ₩22,129 | ₩22,384 | ₩22,129 | ₩22,236 | +0.48% | 7.3만 |
|---|
| 2025.12.10 | ₩22,062 | ₩22,223 | ₩22,062 | ₩22,129 | +0.30% | 7.2만 |
|---|
| 2025.12.09 | ₩22,169 | ₩22,236 | ₩22,129 | ₩22,196 | +0.12% | 5.1만 |
|---|
| 2025.12.08 | ₩22,317 | ₩22,317 | ₩22,115 | ₩22,209 | -0.48% | 6.5만 |
|---|
| 2025.12.05 | ₩22,209 | ₩22,397 | ₩22,142 | ₩22,236 | +0.12% | 9.2만 |
|---|
| 2025.12.04 | ₩22,250 | ₩22,317 | ₩22,062 | ₩22,263 | +0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,129 | ₩22,276 | ₩22,089 | ₩22,182 | +0.24% | 8만 |
|---|
| 2025.12.02 | ₩22,129 | ₩22,250 | ₩21,981 | ₩22,156 | +0.12% | 6.7만 |
|---|
| 2025.12.01 | ₩22,048 | ₩22,236 | ₩22,048 | ₩22,169 | +0.55% | 6.5만 |
|---|
| 2025.11.28 | ₩22,464 | ₩22,464 | ₩22,169 | ₩22,250 | -0.96% | 4.7만 |
|---|
| 2025.11.26 | ₩22,397 | ₩22,612 | ₩22,223 | ₩22,384 | -0.06% | 9.1만 |
|---|
| 2025.11.25 | ₩22,424 | ₩22,558 | ₩22,343 | ₩22,545 | +0.54% | 5.6만 |
|---|
| 2025.11.24 | ₩22,250 | ₩22,625 | ₩22,250 | ₩22,424 | +0.78% | 4.8만 |
|---|
| 2025.11.21 | ₩22,451 | ₩22,598 | ₩22,115 | ₩22,343 | -0.48% | 5.6만 |
|---|
| 2025.11.20 | ₩22,706 | ₩22,853 | ₩22,424 | ₩22,625 | -0.35% | 5.1만 |
|---|
| 2025.11.19 | ₩22,799 | ₩22,933 | ₩22,545 | ₩22,706 | -0.41% | 4.5만 |
|---|
| 2025.11.18 | ₩22,907 | ₩23,027 | ₩22,732 | ₩22,880 | -0.12% | 3.1만 |
|---|
| 2025.11.17 | ₩22,907 | ₩22,974 | ₩22,625 | ₩22,920 | +0.06% | 5.3만 |
|---|
| 2025.11.14 | ₩22,840 | ₩22,933 | ₩22,625 | ₩22,866 | +0.12% | 6만 |
|---|
| 2025.11.13 | ₩22,759 | ₩22,813 | ₩22,585 | ₩22,799 | +0.18% | 8.2만 |
|---|
| 2025.11.12 | ₩22,665 | ₩22,719 | ₩22,531 | ₩22,706 | +0.18% | 3.2만 |
|---|
| 2025.11.11 | ₩22,598 | ₩22,652 | ₩22,518 | ₩22,652 | +0.24% | 1.7만 |
|---|
| 2025.11.10 | ₩22,491 | ₩22,545 | ₩22,370 | ₩22,531 | +0.18% | 4.1만 |
|---|
| 2025.11.07 | ₩22,330 | ₩22,518 | ₩22,290 | ₩22,384 | +0.24% | 5.4만 |
|---|
| 2025.11.06 | ₩22,504 | ₩22,558 | ₩22,384 | ₩22,518 | +0.06% | 2.6만 |
|---|
| 2025.11.05 | ₩22,504 | ₩22,585 | ₩22,357 | ₩22,504 | 0.00% | 3.6만 |
|---|
| 2025.11.04 | ₩22,491 | ₩22,598 | ₩22,250 | ₩22,571 | +0.36% | 3.4만 |
|---|
| 2025.11.03 | ₩22,531 | ₩22,531 | ₩22,384 | ₩22,491 | -0.18% | 3.4만 |
|---|
| 2025.10.31 | ₩22,464 | ₩22,491 | ₩22,317 | ₩22,424 | -0.18% | 3.4만 |
|---|
| 2025.10.30 | ₩22,491 | ₩22,491 | ₩22,236 | ₩22,424 | -0.30% | 6.3만 |
|---|
| 2025.10.29 | ₩22,518 | ₩22,518 | ₩22,209 | ₩22,384 | -0.60% | 2.9만 |
|---|
| 2025.10.28 | ₩22,491 | ₩22,518 | ₩22,397 | ₩22,424 | -0.30% | 2.3만 |
|---|
| 2025.10.27 | ₩22,638 | ₩22,638 | ₩22,357 | ₩22,491 | -0.65% | 3.8만 |
|---|
| 2025.10.24 | ₩22,504 | ₩22,504 | ₩22,370 | ₩22,478 | -0.12% | 1.5만 |
|---|
| 2025.10.23 | ₩22,451 | ₩22,451 | ₩22,290 | ₩22,451 | 0.00% | 3.6만 |
|---|
| 2025.10.22 | ₩22,397 | ₩22,451 | ₩22,290 | ₩22,437 | +0.18% | 5.2만 |
|---|
| 2025.10.21 | ₩22,437 | ₩22,464 | ₩22,317 | ₩22,330 | -0.48% | 3.9만 |
|---|
| 2025.10.20 | ₩22,330 | ₩22,357 | ₩22,276 | ₩22,330 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩22,370 | ₩22,370 | ₩22,142 | ₩22,209 | -0.72% | 3.1만 |
|---|
| 2025.10.16 | ₩22,397 | ₩22,397 | ₩22,236 | ₩22,276 | -0.54% | 4.4만 |
|---|
| 2025.10.15 | ₩22,410 | ₩22,410 | ₩22,169 | ₩22,317 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩22,317 | ₩22,478 | ₩22,223 | ₩22,357 | +0.18% | 4.3만 |
|---|
| 2025.10.13 | ₩22,263 | ₩22,491 | ₩22,236 | ₩22,317 | +0.24% | 10.3만 |
|---|
| 2025.10.10 | ₩22,451 | ₩22,491 | ₩22,330 | ₩22,343 | -0.48% | 1.8만 |
|---|
