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 | ₩20,252 | ₩20,559 | ₩20,252 | ₩20,372 | +0.59% | 9.2만 |
| 2026.10.08 | ₩20,372 | ₩20,452 | ₩20,185 | ₩20,238 | -0.66% | 10.9만 |
| 2026.10.07 | ₩20,680 | ₩20,680 | ₩20,332 | ₩20,345 | -1.62% | 4.4만 |
| 2026.10.06 | ₩20,385 | ₩20,813 | ₩20,225 | ₩20,599 | +1.05% | 9.8만 |
| 2026.10.05 | ₩20,639 | ₩20,733 | ₩20,171 | ₩20,385 | -1.23% | 6.5만 |
| 2026.10.02 | ₩20,827 | ₩21,081 | ₩20,613 | ₩20,773 | -0.26% | 7.7만 |
| 2026.10.01 | ₩20,559 | ₩20,827 | ₩20,559 | ₩20,666 | +0.52% | 11.2만 |
| 2026.09.30 | ₩20,559 | ₩20,773 | ₩20,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,546 |
| -0.07% |
| 5.4만 |
| 2026.09.29 | ₩20,278 | ₩20,466 | ₩20,265 | ₩20,399 | +0.59% | 7만 |
|---|
| 2026.09.28 | ₩20,693 | ₩20,693 | ₩20,225 | ₩20,278 | -2.00% | 11.8만 |
|---|
| 2026.09.25 | ₩20,693 | ₩20,733 | ₩20,506 | ₩20,613 | -0.39% | 3.5만 |
|---|
| 2026.09.24 | ₩20,733 | ₩20,867 | ₩20,532 | ₩20,680 | -0.26% | 7.3만 |
|---|
| 2026.09.23 | ₩21,241 | ₩21,255 | ₩20,693 | ₩20,880 | -1.70% | 10.3만 |
|---|
| 2026.09.22 | ₩21,268 | ₩21,375 | ₩21,108 | ₩21,201 | -0.31% | 4.5만 |
|---|
| 2026.09.21 | ₩21,322 | ₩21,442 | ₩21,161 | ₩21,255 | -0.31% | 4.1만 |
|---|
| 2026.09.18 | ₩21,415 | ₩21,415 | ₩21,108 | ₩21,295 | -0.56% | 4.8만 |
|---|
| 2026.09.17 | ₩21,308 | ₩21,522 | ₩21,308 | ₩21,455 | +0.69% | 4.2만 |
|---|
| 2026.09.16 | ₩21,161 | ₩21,348 | ₩21,068 | ₩21,241 | +0.38% | 5.8만 |
|---|
| 2026.09.15 | ₩21,389 | ₩21,389 | ₩21,094 | ₩21,215 | -0.81% | 4.7만 |
|---|
| 2026.09.14 | ₩21,710 | ₩21,710 | ₩21,389 | ₩21,402 | -1.42% | 3.9만 |
|---|
| 2026.09.11 | ₩21,870 | ₩22,004 | ₩21,536 | ₩21,710 | -0.73% | 11.5만 |
|---|
| 2026.09.10 | ₩22,231 | ₩22,231 | ₩21,790 | ₩21,803 | -1.93% | 4.7만 |
|---|
| 2026.09.09 | ₩22,445 | ₩22,566 | ₩22,097 | ₩22,352 | -0.42% | 2.5만 |
|---|
| 2026.09.08 | ₩22,472 | ₩22,860 | ₩22,191 | ₩22,566 | +0.42% | 6.7만 |
|---|
| 2026.09.04 | ₩22,873 | ₩22,873 | ₩22,472 | ₩22,526 | -1.52% | 2만 |
|---|
| 2026.09.03 | ₩22,820 | ₩22,873 | ₩22,459 | ₩22,552 | -1.17% | 2.9만 |
|---|
| 2026.09.02 | ₩22,566 | ₩23,007 | ₩22,566 | ₩22,673 | +0.47% | 2.1만 |
|---|
| 2026.09.01 | ₩22,847 | ₩23,114 | ₩22,673 | ₩22,686 | -0.70% | 3.5만 |
|---|
| 2026.08.31 | ₩23,234 | ₩23,234 | ₩23,007 | ₩23,074 | -0.69% | 2.7만 |
|---|
| 2026.08.28 | ₩23,181 | ₩23,181 | ₩22,954 | ₩23,007 | -0.75% | 3.2만 |
|---|
| 2026.08.27 | ₩23,047 | ₩23,194 | ₩22,887 | ₩23,047 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩23,355 | ₩23,382 | ₩22,954 | ₩23,101 | -1.09% | 3만 |
|---|
| 2026.08.25 | ₩23,422 | ₩23,422 | ₩22,847 | ₩23,087 | -1.43% | 1.5만 |
|---|
| 2026.08.24 | ₩23,368 | ₩23,462 | ₩23,101 | ₩23,114 | -1.09% | 1.4만 |
|---|
| 2026.08.21 | ₩23,275 | ₩23,475 | ₩23,101 | ₩23,408 | +0.57% | 2.8만 |
|---|
| 2026.08.20 | ₩23,261 | ₩23,475 | ₩23,087 | ₩23,275 | +0.06% | 1.9만 |
|---|
| 2026.08.19 | ₩22,980 | ₩23,475 | ₩22,980 | ₩23,154 | +0.76% | 5.3만 |
|---|
| 2026.08.18 | ₩23,395 | ₩23,435 | ₩22,780 | ₩23,395 | 0.00% | 4.8만 |
|---|
| 2026.08.17 | ₩23,275 | ₩23,502 | ₩23,275 | ₩23,328 | +0.23% | 3.2만 |
|---|
| 2026.08.14 | ₩23,395 | ₩23,475 | ₩23,275 | ₩23,275 | -0.51% | 2.2만 |
|---|
| 2026.08.13 | ₩23,448 | ₩23,462 | ₩23,047 | ₩23,448 | 0.00% | 2.4만 |
|---|
| 2026.08.12 | ₩23,382 | ₩23,489 | ₩23,248 | ₩23,462 | +0.34% | 2.7만 |
|---|
| 2026.08.11 | ₩23,422 | ₩23,529 | ₩23,074 | ₩23,462 | +0.17% | 1.9만 |
|---|
| 2026.08.10 | ₩23,288 | ₩23,408 | ₩23,141 | ₩23,328 | +0.17% | 5.7천 |
|---|
| 2026.08.07 | ₩23,435 | ₩23,542 | ₩23,261 | ₩23,435 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩23,341 | ₩23,689 | ₩23,288 | ₩23,408 | +0.29% | 1.5만 |
|---|
| 2026.08.05 | ₩23,448 | ₩23,515 | ₩23,288 | ₩23,315 | -0.57% | 1.4만 |
|---|
| 2026.08.04 | ₩23,301 | ₩23,422 | ₩23,020 | ₩23,328 | +0.11% | 4.4만 |
|---|
| 2026.08.03 | ₩23,261 | ₩23,408 | ₩22,967 | ₩23,355 | +0.40% | 2.1만 |
|---|
| 2026.07.31 | ₩23,341 | ₩23,395 | ₩22,873 | ₩23,127 | -0.92% | 2.3만 |
|---|
| 2026.07.30 | ₩23,034 | ₩23,181 | ₩22,967 | ₩23,074 | +0.17% | 4.2만 |
|---|
| 2026.07.29 | ₩22,994 | ₩23,382 | ₩22,980 | ₩23,154 | +0.70% | 2.6만 |
|---|
| 2026.07.28 | ₩22,927 | ₩23,141 | ₩22,913 | ₩23,061 | +0.58% | 1.9만 |
|---|
| 2026.07.27 | ₩23,315 | ₩23,382 | ₩22,753 | ₩22,833 | -2.07% | 1.3만 |
|---|
| 2026.07.24 | ₩22,780 | ₩23,154 | ₩22,780 | ₩22,833 | +0.23% | 1.1만 |
|---|
| 2026.07.23 | ₩22,913 | ₩23,034 | ₩22,686 | ₩22,686 | -0.99% | 5.3만 |
|---|
| 2026.07.22 | ₩23,087 | ₩23,341 | ₩22,913 | ₩22,913 | -0.75% | 8.6천 |
|---|
| 2026.07.21 | ₩23,275 | ₩23,315 | ₩23,047 | ₩23,087 | -0.80% | 5.3만 |
|---|
| 2026.07.20 | ₩23,408 | ₩23,408 | ₩23,221 | ₩23,248 | -0.69% | 4.9천 |
|---|
| 2026.07.17 | ₩23,288 | ₩23,382 | ₩23,221 | ₩23,288 | 0.00% | 9.4천 |
|---|
| 2026.07.16 | ₩23,408 | ₩23,408 | ₩23,234 | ₩23,382 | -0.11% | 6.5만 |
|---|
| 2026.07.15 | ₩23,529 | ₩23,529 | ₩23,221 | ₩23,341 | -0.80% | 1.6만 |
|---|
| 2026.07.14 | ₩23,408 | ₩23,448 | ₩23,047 | ₩23,408 | 0.00% | 2만 |
|---|
| 2026.07.13 | ₩23,408 | ₩23,408 | ₩23,101 | ₩23,368 | -0.17% | 3.2만 |
|---|
| 2026.07.10 | ₩23,208 | ₩23,315 | ₩23,047 | ₩23,194 | -0.06% | 2.3만 |
|---|
| 2026.07.09 | ₩23,248 | ₩23,756 | ₩23,007 | ₩23,315 | +0.29% | 2.1만 |
|---|
| 2026.07.08 | ₩23,475 | ₩23,475 | ₩23,194 | ₩23,301 | -0.74% | 1.9만 |
|---|
| 2026.07.07 | ₩23,555 | ₩23,636 | ₩23,248 | ₩23,355 | -0.85% | 4.4만 |
|---|
| 2026.07.06 | ₩23,810 | ₩23,810 | ₩23,408 | ₩23,542 | -1.12% | 2.7만 |
|---|
| 2026.07.02 | ₩23,810 | ₩23,810 | ₩23,448 | ₩23,555 | -1.07% | 2.3만 |
|---|
| 2026.07.01 | ₩23,582 | ₩23,903 | ₩23,555 | ₩23,689 | +0.45% | 3.2만 |
|---|
| 2026.06.30 | ₩23,863 | ₩23,863 | ₩23,569 | ₩23,569 | -1.23% | 3.3만 |
|---|
| 2026.06.29 | ₩23,689 | ₩23,836 | ₩23,662 | ₩23,676 | -0.06% | 5.7만 |
|---|
| 2026.06.26 | ₩23,408 | ₩23,729 | ₩23,261 | ₩23,636 | +0.97% | 4.8만 |
|---|
| 2026.06.25 | ₩23,341 | ₩23,395 | ₩23,047 | ₩23,328 | -0.06% | 1.2만 |
|---|
| 2026.06.24 | ₩23,114 | ₩23,261 | ₩23,101 | ₩23,248 | +0.58% | 1.6만 |
|---|
| 2026.06.23 | ₩23,301 | ₩23,341 | ₩23,047 | ₩23,194 | -0.46% | 9.6천 |
|---|
| 2026.06.22 | ₩23,194 | ₩23,408 | ₩23,074 | ₩23,248 | +0.23% | 3.2만 |
|---|
| 2026.06.18 | ₩23,194 | ₩23,194 | ₩23,020 | ₩23,101 | -0.40% | 1.1만 |
|---|
| 2026.06.17 | ₩23,061 | ₩23,141 | ₩23,007 | ₩23,074 | +0.06% | 1.1만 |
|---|
| 2026.06.16 | ₩23,141 | ₩23,141 | ₩23,007 | ₩23,087 | -0.23% | 4.7만 |
|---|
| 2026.06.15 | ₩23,208 | ₩23,408 | ₩22,994 | ₩23,181 | -0.12% | 3.4만 |
|---|
| 2026.06.12 | ₩23,074 | ₩23,208 | ₩22,967 | ₩23,061 | -0.06% | 3.7만 |
|---|
| 2026.06.11 | ₩22,873 | ₩23,074 | ₩22,873 | ₩23,074 | +0.88% | 3.6만 |
|---|
| 2026.06.10 | ₩22,873 | ₩23,020 | ₩22,646 | ₩22,873 | 0.00% | 4.5만 |
|---|
| 2026.06.09 | ₩22,526 | ₩22,833 | ₩22,485 | ₩22,820 | +1.31% | 5.1만 |
|---|
| 2026.06.08 | ₩22,606 | ₩22,686 | ₩22,472 | ₩22,552 | -0.24% | 2.8만 |
|---|
| 2026.06.05 | ₩22,606 | ₩22,766 | ₩22,485 | ₩22,606 | 0.00% | 5.3만 |
|---|
| 2026.06.04 | ₩22,472 | ₩22,699 | ₩22,472 | ₩22,592 | +0.54% | 4만 |
|---|
| 2026.06.03 | ₩22,579 | ₩22,646 | ₩22,499 | ₩22,526 | -0.24% | 4.7만 |
|---|
| 2026.06.02 | ₩22,673 | ₩22,740 | ₩22,552 | ₩22,633 | -0.18% | 3.9만 |
|---|
| 2026.06.01 | ₩22,954 | ₩22,954 | ₩22,566 | ₩22,659 | -1.28% | 5.6만 |
|---|
| 2026.05.29 | ₩23,020 | ₩23,020 | ₩22,740 | ₩22,954 | -0.29% | 3.1만 |
|---|
| 2026.05.28 | ₩22,887 | ₩23,074 | ₩22,633 | ₩22,954 | +0.29% | 3.8만 |
|---|
| 2026.05.27 | ₩22,485 | ₩23,061 | ₩22,392 | ₩22,967 | +2.14% | 17.8만 |
|---|
| 2026.05.26 | ₩22,592 | ₩22,592 | ₩22,352 | ₩22,472 | -0.53% | 3.4만 |
|---|
| 2026.05.22 | ₩22,312 | ₩22,472 | ₩22,298 | ₩22,378 | +0.30% | 1.3만 |
|---|
| 2026.05.21 | ₩22,579 | ₩22,579 | ₩22,178 | ₩22,298 | -1.24% | 6.9만 |
|---|
| 2026.05.20 | ₩22,298 | ₩22,419 | ₩22,285 | ₩22,378 | +0.36% | 3.4만 |
|---|
| 2026.05.19 | ₩22,392 | ₩22,405 | ₩22,258 | ₩22,258 | -0.60% | 3.4만 |
|---|
| 2026.05.18 | ₩22,472 | ₩22,606 | ₩22,271 | ₩22,445 | -0.12% | 3.3만 |
|---|
| 2026.05.15 | ₩22,646 | ₩22,780 | ₩22,499 | ₩22,526 | -0.53% | 2.9만 |
|---|
| 2026.05.14 | ₩22,766 | ₩22,967 | ₩22,753 | ₩22,766 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩22,740 | ₩22,847 | ₩22,633 | ₩22,806 | +0.29% | 1.1만 |
|---|
| 2026.05.12 | ₩22,780 | ₩22,860 | ₩22,659 | ₩22,753 | -0.12% | 1.1만 |
|---|
| 2026.05.11 | ₩22,927 | ₩22,927 | ₩22,806 | ₩22,887 | -0.18% | 2.5만 |
|---|
| 2026.05.08 | ₩22,833 | ₩22,940 | ₩22,726 | ₩22,806 | -0.12% | 3.6만 |
|---|
| 2026.05.07 | ₩22,847 | ₩23,034 | ₩22,753 | ₩22,806 | -0.18% | 3.1만 |
|---|
| 2026.05.06 | ₩22,820 | ₩22,873 | ₩22,606 | ₩22,833 | +0.06% | 4.9만 |
|---|
| 2026.05.05 | ₩22,633 | ₩22,806 | ₩22,606 | ₩22,780 | +0.65% | 1.8만 |
|---|
| 2026.05.04 | ₩22,967 | ₩22,967 | ₩22,539 | ₩22,686 | -1.22% | 2.7만 |
|---|
| 2026.05.01 | ₩22,726 | ₩22,873 | ₩22,726 | ₩22,847 | +0.53% | 1.8만 |
|---|
| 2026.04.30 | ₩22,913 | ₩22,913 | ₩22,552 | ₩22,833 | -0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩22,713 | ₩22,887 | ₩22,539 | ₩22,673 | -0.18% | 3.4만 |
|---|
| 2026.04.28 | ₩22,619 | ₩22,887 | ₩22,539 | ₩22,673 | +0.24% | 3.3만 |
|---|
| 2026.04.27 | ₩22,994 | ₩22,994 | ₩22,740 | ₩22,780 | -0.93% | 3.9만 |
|---|
| 2026.04.24 | ₩22,887 | ₩23,007 | ₩22,887 | ₩22,913 | +0.12% | 2.8만 |
|---|
| 2026.04.23 | ₩22,954 | ₩23,074 | ₩22,900 | ₩23,007 | +0.23% | 3.4만 |
|---|
| 2026.04.22 | ₩23,168 | ₩23,181 | ₩22,873 | ₩22,940 | -0.98% | 3.4만 |
|---|
| 2026.04.21 | ₩23,020 | ₩23,154 | ₩22,967 | ₩22,980 | -0.17% | 1.9만 |
|---|
| 2026.04.20 | ₩23,007 | ₩23,194 | ₩22,833 | ₩23,141 | +0.58% | 4만 |
|---|
| 2026.04.17 | ₩22,833 | ₩23,047 | ₩22,833 | ₩22,994 | +0.70% | 1.6만 |
|---|
| 2026.04.16 | ₩22,753 | ₩23,047 | ₩22,753 | ₩22,806 | +0.24% | 2.6만 |
|---|
| 2026.04.15 | ₩22,766 | ₩22,887 | ₩22,713 | ₩22,726 | -0.18% | 2만 |
|---|
| 2026.04.14 | ₩22,780 | ₩23,007 | ₩22,780 | ₩22,913 | +0.59% | 3.3만 |
|---|
| 2026.04.13 | ₩22,873 | ₩22,900 | ₩22,726 | ₩22,887 | +0.06% | 2.1만 |
|---|
| 2026.04.10 | ₩22,793 | ₩22,954 | ₩22,740 | ₩22,860 | +0.29% | 1.5만 |
|---|
| 2026.04.09 | ₩22,659 | ₩22,954 | ₩22,659 | ₩22,900 | +1.06% | 1.1만 |
|---|
| 2026.04.08 | ₩22,579 | ₩22,940 | ₩22,499 | ₩22,820 | +1.07% | 3.1만 |
|---|
| 2026.04.07 | ₩22,459 | ₩23,020 | ₩22,258 | ₩22,512 | +0.24% | 5.7만 |
|---|
| 2026.04.06 | ₩22,539 | ₩22,860 | ₩22,419 | ₩22,459 | -0.36% | 2.3만 |
|---|
| 2026.04.02 | ₩22,726 | ₩23,034 | ₩22,499 | ₩22,552 | -0.77% | 2만 |
|---|
| 2026.04.01 | ₩22,780 | ₩22,900 | ₩22,699 | ₩22,780 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩22,566 | ₩22,900 | ₩22,191 | ₩22,900 | +1.48% | 3.1만 |
|---|
| 2026.03.30 | ₩22,619 | ₩23,047 | ₩22,111 | ₩22,111 | -2.25% | 8.4만 |
|---|
| 2026.03.27 | ₩22,833 | ₩22,887 | ₩22,606 | ₩22,619 | -0.94% | 2.6만 |
|---|
| 2026.03.26 | ₩22,873 | ₩23,462 | ₩22,740 | ₩22,806 | -0.29% | 3.6만 |
|---|
| 2026.03.25 | ₩22,873 | ₩23,315 | ₩22,726 | ₩23,034 | +0.70% | 9.7만 |
|---|
| 2026.03.24 | ₩23,061 | ₩23,074 | ₩22,726 | ₩22,873 | -0.81% | 2.7만 |
|---|
| 2026.03.23 | ₩23,435 | ₩23,609 | ₩23,127 | ₩23,275 | -0.68% | 1.5만 |
|---|
| 2026.03.20 | ₩23,569 | ₩23,636 | ₩23,007 | ₩23,408 | -0.68% | 2.2만 |
|---|
| 2026.03.19 | ₩23,529 | ₩23,689 | ₩23,127 | ₩23,689 | +0.68% | 2.9만 |
|---|
| 2026.03.18 | ₩23,729 | ₩23,783 | ₩23,288 | ₩23,582 | -0.62% | 1.3만 |
|---|
| 2026.03.17 | ₩23,555 | ₩23,823 | ₩23,234 | ₩23,770 | +0.91% | 2.9만 |
|---|
| 2026.03.16 | ₩23,743 | ₩23,743 | ₩23,288 | ₩23,716 | -0.11% | 5.4천 |
|---|
| 2026.03.13 | ₩23,756 | ₩23,756 | ₩23,248 | ₩23,729 | -0.11% | 1.9만 |
|---|
| 2026.03.12 | ₩23,502 | ₩23,903 | ₩22,820 | ₩23,756 | +1.08% | 2.3만 |
|---|
| 2026.03.11 | ₩23,863 | ₩23,917 | ₩23,596 | ₩23,689 | -0.73% | 1.3만 |
|---|
| 2026.03.10 | ₩23,890 | ₩23,984 | ₩23,596 | ₩23,943 | +0.22% | 2.4만 |
|---|
| 2026.03.09 | ₩23,890 | ₩23,917 | ₩23,448 | ₩23,917 | +0.11% | 3.6만 |
|---|
| 2026.03.06 | ₩23,582 | ₩24,077 | ₩23,301 | ₩23,863 | +1.19% | 2.5만 |
|---|
| 2026.03.05 | ₩23,395 | ₩23,676 | ₩23,395 | ₩23,422 | +0.11% | 4.4만 |
|---|
| 2026.03.04 | ₩23,555 | ₩23,662 | ₩23,422 | ₩23,649 | +0.40% | 1.3만 |
|---|
| 2026.03.03 | ₩23,542 | ₩23,542 | ₩23,181 | ₩23,382 | -0.68% | 2.5만 |
|---|
| 2026.03.02 | ₩23,609 | ₩23,609 | ₩23,208 | ₩23,408 | -0.85% | 1.9만 |
|---|
| 2026.02.27 | ₩23,382 | ₩23,395 | ₩23,034 | ₩23,275 | -0.46% | 3.9만 |
|---|
| 2026.02.26 | ₩23,208 | ₩23,475 | ₩23,208 | ₩23,315 | +0.46% | 3.8만 |
|---|
| 2026.02.25 | ₩23,301 | ₩23,355 | ₩23,087 | ₩23,208 | -0.40% | 2.4만 |
|---|
| 2026.02.24 | ₩23,168 | ₩23,502 | ₩23,047 | ₩23,234 | +0.29% | 5.3만 |
|---|
| 2026.02.23 | ₩23,275 | ₩23,596 | ₩23,047 | ₩23,154 | -0.52% | 2.6만 |
|---|
| 2026.02.20 | ₩23,355 | ₩23,355 | ₩23,087 | ₩23,168 | -0.80% | 1.6만 |
|---|
| 2026.02.19 | ₩23,368 | ₩23,422 | ₩23,154 | ₩23,288 | -0.34% | 3.2만 |
|---|
| 2026.02.18 | ₩23,462 | ₩23,582 | ₩23,328 | ₩23,328 | -0.57% | 2.6만 |
|---|
| 2026.02.17 | ₩23,422 | ₩23,555 | ₩23,315 | ₩23,462 | +0.17% | 1.7만 |
|---|
| 2026.02.13 | ₩23,315 | ₩23,662 | ₩23,315 | ₩23,636 | +1.38% | 2.5만 |
|---|
| 2026.02.12 | ₩23,248 | ₩23,569 | ₩23,248 | ₩23,328 | +0.35% | 1.7만 |
|---|
| 2026.02.11 | ₩23,275 | ₩23,448 | ₩23,261 | ₩23,275 | 0.00% | 2만 |
|---|
| 2026.02.10 | ₩23,234 | ₩23,555 | ₩23,234 | ₩23,355 | +0.52% | 2.5만 |
|---|
| 2026.02.09 | ₩23,154 | ₩23,555 | ₩23,020 | ₩23,208 | +0.23% | 5.3만 |
|---|
| 2026.02.06 | ₩23,168 | ₩23,288 | ₩23,074 | ₩23,154 | -0.06% | 3.3만 |
|---|
| 2026.02.05 | ₩23,288 | ₩23,408 | ₩23,141 | ₩23,208 | -0.34% | 4.8만 |
|---|
| 2026.02.04 | ₩23,422 | ₩23,422 | ₩23,141 | ₩23,221 | -0.86% | 4.5만 |
|---|
| 2026.02.03 | ₩23,248 | ₩23,569 | ₩23,194 | ₩23,448 | +0.86% | 5만 |
|---|
| 2026.02.02 | ₩23,502 | ₩23,529 | ₩23,194 | ₩23,368 | -0.57% | 3.5만 |
|---|
| 2026.01.30 | ₩23,596 | ₩23,596 | ₩23,382 | ₩23,529 | -0.28% | 1.2만 |
|---|
| 2026.01.29 | ₩23,622 | ₩23,676 | ₩23,408 | ₩23,676 | +0.23% | 3.1만 |
|---|
| 2026.01.28 | ₩23,582 | ₩23,622 | ₩23,288 | ₩23,622 | +0.17% | 3.6만 |
|---|
| 2026.01.27 | ₩23,502 | ₩23,596 | ₩23,114 | ₩23,395 | -0.46% | 3.8만 |
|---|
| 2026.01.26 | ₩23,743 | ₩23,743 | ₩23,328 | ₩23,382 | -1.52% | 2.4만 |
|---|
| 2026.01.23 | ₩23,676 | ₩23,796 | ₩23,609 | ₩23,676 | 0.00% | 2.5만 |
|---|
| 2026.01.22 | ₩23,569 | ₩24,050 | ₩23,475 | ₩23,729 | +0.68% | 4.7만 |
|---|
| 2026.01.21 | ₩23,328 | ₩23,502 | ₩23,208 | ₩23,448 | +0.52% | 4.9만 |
|---|
| 2026.01.20 | ₩23,328 | ₩23,341 | ₩22,873 | ₩23,194 | -0.57% | 2.9만 |
|---|
| 2026.01.16 | ₩23,328 | ₩23,382 | ₩23,141 | ₩23,368 | +0.17% | 2.8만 |
|---|
| 2026.01.15 | ₩23,168 | ₩23,395 | ₩23,034 | ₩23,395 | +0.98% | 4.6만 |
|---|
| 2026.01.14 | ₩23,208 | ₩23,208 | ₩22,980 | ₩23,114 | -0.40% | 2.5만 |
|---|
| 2026.01.13 | ₩23,168 | ₩23,248 | ₩22,980 | ₩23,208 | +0.17% | 3.6만 |
|---|
| 2026.01.12 | ₩23,221 | ₩23,221 | ₩22,806 | ₩22,980 | -1.04% | 1.5만 |
|---|
| 2026.01.09 | ₩23,127 | ₩23,275 | ₩22,954 | ₩23,154 | +0.12% | 1.3만 |
|---|
| 2026.01.08 | ₩23,074 | ₩23,101 | ₩22,552 | ₩23,034 | -0.17% | 4.8만 |
|---|
| 2026.01.07 | ₩23,275 | ₩23,275 | ₩22,740 | ₩23,007 | -1.15% | 6.7만 |
|---|
| 2026.01.06 | ₩22,713 | ₩22,860 | ₩22,646 | ₩22,806 | +0.41% | 2.4만 |
|---|
| 2026.01.05 | ₩22,766 | ₩22,766 | ₩22,552 | ₩22,646 | -0.53% | 2.4만 |
|---|
| 2026.01.02 | ₩22,740 | ₩22,806 | ₩22,606 | ₩22,673 | -0.29% | 9.5천 |
|---|
| 2025.12.31 | ₩22,713 | ₩22,806 | ₩22,526 | ₩22,619 | -0.41% | 5.4만 |
|---|
| 2025.12.30 | ₩22,338 | ₩22,793 | ₩22,204 | ₩22,793 | +2.04% | 10.7만 |
|---|
| 2025.12.29 | ₩22,338 | ₩22,405 | ₩22,178 | ₩22,352 | +0.06% | 9.5만 |
|---|
| 2025.12.26 | ₩22,164 | ₩22,338 | ₩22,164 | ₩22,271 | +0.48% | 6.4만 |
|---|
| 2025.12.24 | ₩22,258 | ₩22,392 | ₩22,178 | ₩22,298 | +0.18% | 1.2만 |
|---|
| 2025.12.23 | ₩22,405 | ₩22,405 | ₩22,204 | ₩22,285 | -0.54% | 5.2만 |
|---|
| 2025.12.22 | ₩22,151 | ₩22,405 | ₩22,151 | ₩22,298 | +0.66% | 4.7만 |
|---|
| 2025.12.19 | ₩22,204 | ₩22,285 | ₩22,044 | ₩22,218 | +0.06% | 5.6만 |
|---|
| 2025.12.18 | ₩22,138 | ₩22,432 | ₩22,004 | ₩22,204 | +0.30% | 16.4만 |
|---|
| 2025.12.17 | ₩22,017 | ₩22,271 | ₩22,017 | ₩22,044 | +0.12% | 5.9만 |
|---|
| 2025.12.16 | ₩21,950 | ₩22,245 | ₩21,950 | ₩22,044 | +0.43% | 8.5만 |
|---|
| 2025.12.15 | ₩22,017 | ₩22,138 | ₩21,776 | ₩22,017 | 0.00% | 10.9만 |
|---|
| 2025.12.12 | ₩22,178 | ₩22,325 | ₩22,071 | ₩22,151 | -0.12% | 4만 |
|---|
| 2025.12.11 | ₩22,071 | ₩22,325 | ₩22,071 | ₩22,178 | +0.48% | 7.3만 |
|---|
| 2025.12.10 | ₩22,004 | ₩22,164 | ₩22,004 | ₩22,071 | +0.30% | 7.2만 |
|---|
| 2025.12.09 | ₩22,111 | ₩22,178 | ₩22,071 | ₩22,138 | +0.12% | 5.1만 |
|---|
| 2025.12.08 | ₩22,258 | ₩22,258 | ₩22,057 | ₩22,151 | -0.48% | 6.5만 |
|---|
| 2025.12.05 | ₩22,151 | ₩22,338 | ₩22,084 | ₩22,178 | +0.12% | 9.2만 |
|---|
| 2025.12.04 | ₩22,191 | ₩22,258 | ₩22,004 | ₩22,204 | +0.06% | 6.3만 |
|---|
| 2025.12.03 | ₩22,071 | ₩22,218 | ₩22,031 | ₩22,124 | +0.24% | 8만 |
|---|
| 2025.12.02 | ₩22,071 | ₩22,191 | ₩21,924 | ₩22,097 | +0.12% | 6.7만 |
|---|
| 2025.12.01 | ₩21,990 | ₩22,178 | ₩21,990 | ₩22,111 | +0.55% | 6.5만 |
|---|
| 2025.11.28 | ₩22,405 | ₩22,405 | ₩22,111 | ₩22,191 | -0.96% | 4.7만 |
|---|
| 2025.11.26 | ₩22,338 | ₩22,552 | ₩22,164 | ₩22,325 | -0.06% | 9.1만 |
|---|
| 2025.11.25 | ₩22,365 | ₩22,499 | ₩22,285 | ₩22,485 | +0.54% | 5.6만 |
|---|
| 2025.11.24 | ₩22,191 | ₩22,566 | ₩22,191 | ₩22,365 | +0.78% | 4.8만 |
|---|
| 2025.11.21 | ₩22,392 | ₩22,539 | ₩22,057 | ₩22,285 | -0.48% | 5.6만 |
|---|
| 2025.11.20 | ₩22,646 | ₩22,793 | ₩22,365 | ₩22,566 | -0.35% | 5.1만 |
|---|
| 2025.11.19 | ₩22,740 | ₩22,873 | ₩22,485 | ₩22,646 | -0.41% | 4.5만 |
|---|
| 2025.11.18 | ₩22,847 | ₩22,967 | ₩22,673 | ₩22,820 | -0.12% | 3.1만 |
|---|
| 2025.11.17 | ₩22,847 | ₩22,913 | ₩22,566 | ₩22,860 | +0.06% | 5.3만 |
|---|
| 2025.11.14 | ₩22,780 | ₩22,873 | ₩22,566 | ₩22,806 | +0.12% | 6만 |
|---|
| 2025.11.13 | ₩22,699 | ₩22,753 | ₩22,526 | ₩22,740 | +0.18% | 8.2만 |
|---|
| 2025.11.12 | ₩22,606 | ₩22,659 | ₩22,472 | ₩22,646 | +0.18% | 3.2만 |
|---|
| 2025.11.11 | ₩22,539 | ₩22,592 | ₩22,459 | ₩22,592 | +0.24% | 1.7만 |
|---|
| 2025.11.10 | ₩22,432 | ₩22,485 | ₩22,312 | ₩22,472 | +0.18% | 4.1만 |
|---|
| 2025.11.07 | ₩22,271 | ₩22,459 | ₩22,231 | ₩22,325 | +0.24% | 5.4만 |
|---|
| 2025.11.06 | ₩22,445 | ₩22,499 | ₩22,325 | ₩22,459 | +0.06% | 2.6만 |
|---|
| 2025.11.05 | ₩22,445 | ₩22,526 | ₩22,298 | ₩22,445 | 0.00% | 3.6만 |
|---|
| 2025.11.04 | ₩22,432 | ₩22,539 | ₩22,191 | ₩22,512 | +0.36% | 3.4만 |
|---|
| 2025.11.03 | ₩22,472 | ₩22,472 | ₩22,325 | ₩22,432 | -0.18% | 3.4만 |
|---|
| 2025.10.31 | ₩22,405 | ₩22,432 | ₩22,258 | ₩22,365 | -0.18% | 3.4만 |
|---|
| 2025.10.30 | ₩22,432 | ₩22,432 | ₩22,178 | ₩22,365 | -0.30% | 6.3만 |
|---|
| 2025.10.29 | ₩22,459 | ₩22,459 | ₩22,151 | ₩22,325 | -0.60% | 2.9만 |
|---|
| 2025.10.28 | ₩22,432 | ₩22,459 | ₩22,338 | ₩22,365 | -0.30% | 2.3만 |
|---|
| 2025.10.27 | ₩22,579 | ₩22,579 | ₩22,298 | ₩22,432 | -0.65% | 3.8만 |
|---|
| 2025.10.24 | ₩22,445 | ₩22,445 | ₩22,312 | ₩22,419 | -0.12% | 1.5만 |
|---|
| 2025.10.23 | ₩22,392 | ₩22,392 | ₩22,231 | ₩22,392 | 0.00% | 3.6만 |
|---|
| 2025.10.22 | ₩22,338 | ₩22,392 | ₩22,231 | ₩22,378 | +0.18% | 5.2만 |
|---|
| 2025.10.21 | ₩22,378 | ₩22,405 | ₩22,258 | ₩22,271 | -0.48% | 3.9만 |
|---|
| 2025.10.20 | ₩22,271 | ₩22,298 | ₩22,218 | ₩22,271 | 0.00% | 3.9만 |
|---|
| 2025.10.17 | ₩22,312 | ₩22,312 | ₩22,084 | ₩22,151 | -0.72% | 3.1만 |
|---|
| 2025.10.16 | ₩22,338 | ₩22,338 | ₩22,178 | ₩22,218 | -0.54% | 4.4만 |
|---|
| 2025.10.15 | ₩22,352 | ₩22,352 | ₩22,111 | ₩22,258 | -0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩22,258 | ₩22,419 | ₩22,164 | ₩22,298 | +0.18% | 4.3만 |
|---|
| 2025.10.13 | ₩22,204 | ₩22,432 | ₩22,178 | ₩22,258 | +0.24% | 10.3만 |
|---|
| 2025.10.10 | ₩22,392 | ₩22,432 | ₩22,271 | ₩22,285 | -0.48% | 1.8만 |
|---|
