시장 데이터를 불러오는 중
Eaton Vance Tax-Managed Buy-Write Income Fund Eaton Vance Tax-Managed Buy-Write Income Fund Common Shares of Beneficial Interest · ETB · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,806 | ₩20,926 | ₩20,685 | ₩20,899 | +0.45% | 8.2만 |
| 2026.10.08 | ₩20,739 | ₩20,819 | ₩20,578 | ₩20,685 | -0.26% | 6.2만 |
| 2026.10.07 | ₩20,699 | ₩20,712 | ₩20,551 | ₩20,712 | +0.06% | 3.5만 |
| 2026.10.06 | ₩20,658 | ₩20,779 | ₩20,618 | ₩20,712 | +0.26% | 4.1만 |
| 2026.10.05 | ₩20,685 | ₩20,685 | ₩20,458 | ₩20,592 | -0.45% | 5.5만 |
| 2026.10.02 | ₩20,632 | ₩20,712 | ₩20,525 | ₩20,578 | -0.26% | 4.3만 |
| 2026.10.01 | ₩20,538 | ₩20,551 | ₩20,324 | ₩20,525 | -0.07% | 4.7만 |
| 2026.09.30 | ₩20,725 | ₩20,765 | ₩20,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,511 |
| -1.03% |
| 8.1만 |
| 2026.09.29 | ₩20,632 | ₩20,632 | ₩20,404 | ₩20,578 | -0.26% | 6.3만 |
|---|
| 2026.09.28 | ₩20,658 | ₩20,725 | ₩20,471 | ₩20,538 | -0.58% | 4.4만 |
|---|
| 2026.09.25 | ₩20,752 | ₩20,832 | ₩20,632 | ₩20,712 | -0.19% | 5.5만 |
|---|
| 2026.09.24 | ₩20,739 | ₩20,739 | ₩20,578 | ₩20,658 | -0.39% | 4.3만 |
|---|
| 2026.09.23 | ₩20,939 | ₩20,939 | ₩20,672 | ₩20,739 | -0.96% | 4.5만 |
|---|
| 2026.09.22 | ₩20,913 | ₩21,033 | ₩20,872 | ₩20,886 | -0.13% | 1.8만 |
|---|
| 2026.09.21 | ₩20,752 | ₩20,966 | ₩20,658 | ₩20,913 | +0.77% | 8.2만 |
|---|
| 2026.09.18 | ₩20,699 | ₩20,765 | ₩20,592 | ₩20,699 | 0.00% | 2.5만 |
|---|
| 2026.09.17 | ₩20,632 | ₩20,739 | ₩20,525 | ₩20,645 | +0.06% | 3.9만 |
|---|
| 2026.09.16 | ₩20,645 | ₩20,739 | ₩20,351 | ₩20,431 | -1.04% | 4.9만 |
|---|
| 2026.09.15 | ₩20,685 | ₩20,685 | ₩20,511 | ₩20,592 | -0.45% | 9.5만 |
|---|
| 2026.09.14 | ₩20,699 | ₩20,819 | ₩20,605 | ₩20,739 | +0.19% | 4.2만 |
|---|
| 2026.09.11 | ₩20,752 | ₩20,899 | ₩20,699 | ₩20,792 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩20,699 | ₩20,765 | ₩20,538 | ₩20,578 | -0.58% | 3.6만 |
|---|
| 2026.09.09 | ₩20,859 | ₩20,859 | ₩20,752 | ₩20,765 | -0.45% | 4.3만 |
|---|
| 2026.09.08 | ₩20,832 | ₩20,966 | ₩20,765 | ₩20,872 | +0.19% | 5.8만 |
|---|
| 2026.09.04 | ₩20,846 | ₩21,073 | ₩20,765 | ₩20,886 | +0.19% | 5.9만 |
|---|
| 2026.09.03 | ₩21,006 | ₩21,100 | ₩20,872 | ₩20,926 | -0.38% | 4.7만 |
|---|
| 2026.09.02 | ₩20,953 | ₩21,006 | ₩20,859 | ₩20,939 | -0.06% | 4.3만 |
|---|
| 2026.09.01 | ₩20,953 | ₩21,033 | ₩20,832 | ₩20,872 | -0.38% | 4.1만 |
|---|
| 2026.08.31 | ₩21,127 | ₩21,153 | ₩20,980 | ₩21,033 | -0.44% | 6.4만 |
|---|
| 2026.08.28 | ₩21,046 | ₩21,167 | ₩21,020 | ₩21,167 | +0.57% | 9.2만 |
|---|
| 2026.08.27 | ₩20,993 | ₩21,033 | ₩20,939 | ₩21,020 | +0.13% | 3.1만 |
|---|
| 2026.08.26 | ₩20,926 | ₩20,980 | ₩20,886 | ₩20,899 | -0.13% | 1.8만 |
|---|
| 2026.08.25 | ₩20,953 | ₩21,033 | ₩20,846 | ₩20,980 | +0.13% | 10.2만 |
|---|
| 2026.08.24 | ₩20,752 | ₩20,899 | ₩20,752 | ₩20,806 | +0.26% | 2.6만 |
|---|
| 2026.08.21 | ₩20,939 | ₩20,939 | ₩20,752 | ₩20,846 | -0.45% | 3.6만 |
|---|
| 2026.08.20 | ₩20,926 | ₩20,953 | ₩20,819 | ₩20,872 | -0.26% | 3.2만 |
|---|
| 2026.08.19 | ₩20,913 | ₩21,006 | ₩20,752 | ₩20,953 | +0.19% | 2.8만 |
|---|
| 2026.08.18 | ₩20,846 | ₩20,993 | ₩20,618 | ₩20,886 | +0.19% | 7만 |
|---|
| 2026.08.17 | ₩20,859 | ₩20,939 | ₩20,739 | ₩20,859 | 0.00% | 4.2만 |
|---|
| 2026.08.14 | ₩20,832 | ₩20,913 | ₩20,739 | ₩20,739 | -0.45% | 4.3만 |
|---|
| 2026.08.13 | ₩20,993 | ₩21,033 | ₩20,886 | ₩21,006 | +0.06% | 5만 |
|---|
| 2026.08.12 | ₩21,060 | ₩21,060 | ₩20,846 | ₩20,953 | -0.51% | 4.6만 |
|---|
| 2026.08.11 | ₩20,980 | ₩21,046 | ₩20,819 | ₩21,020 | +0.19% | 9.7만 |
|---|
| 2026.08.10 | ₩20,832 | ₩20,966 | ₩20,806 | ₩20,926 | +0.45% | 3만 |
|---|
| 2026.08.07 | ₩20,792 | ₩20,926 | ₩20,725 | ₩20,846 | +0.26% | 4.5만 |
|---|
| 2026.08.06 | ₩20,779 | ₩20,819 | ₩20,618 | ₩20,765 | -0.06% | 3.9만 |
|---|
| 2026.08.05 | ₩20,953 | ₩20,953 | ₩20,699 | ₩20,846 | -0.51% | 9.8만 |
|---|
| 2026.08.04 | ₩20,872 | ₩21,020 | ₩20,792 | ₩20,939 | +0.32% | 8만 |
|---|
| 2026.08.03 | ₩20,672 | ₩20,899 | ₩20,672 | ₩20,872 | +0.97% | 5.8만 |
|---|
| 2026.07.31 | ₩20,498 | ₩20,699 | ₩20,391 | ₩20,685 | +0.91% | 6만 |
|---|
| 2026.07.30 | ₩20,244 | ₩20,471 | ₩20,244 | ₩20,431 | +0.93% | 5만 |
|---|
| 2026.07.29 | ₩20,431 | ₩20,819 | ₩20,150 | ₩20,203 | -1.11% | 6.2만 |
|---|
| 2026.07.28 | ₩20,444 | ₩20,511 | ₩20,391 | ₩20,484 | +0.20% | 2.7만 |
|---|
| 2026.07.27 | ₩20,511 | ₩20,592 | ₩20,391 | ₩20,418 | -0.46% | 2.5만 |
|---|
| 2026.07.24 | ₩20,431 | ₩20,592 | ₩20,431 | ₩20,431 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩20,632 | ₩20,779 | ₩20,404 | ₩20,498 | -0.65% | 2만 |
|---|
| 2026.07.22 | ₩20,779 | ₩20,792 | ₩20,578 | ₩20,765 | -0.06% | 3.6만 |
|---|
| 2026.07.21 | ₩20,819 | ₩20,819 | ₩20,685 | ₩20,725 | -0.45% | 3.1만 |
|---|
| 2026.07.20 | ₩20,725 | ₩20,739 | ₩20,511 | ₩20,672 | -0.26% | 5.9만 |
|---|
| 2026.07.17 | ₩20,672 | ₩20,819 | ₩20,511 | ₩20,605 | -0.32% | 3.8만 |
|---|
| 2026.07.16 | ₩20,819 | ₩20,886 | ₩20,672 | ₩20,792 | -0.13% | 3.5만 |
|---|
| 2026.07.15 | ₩20,779 | ₩20,913 | ₩20,765 | ₩20,779 | 0.00% | 3.6만 |
|---|
| 2026.07.14 | ₩20,966 | ₩21,033 | ₩20,872 | ₩20,966 | 0.00% | 4.8만 |
|---|
| 2026.07.13 | ₩20,806 | ₩20,926 | ₩20,806 | ₩20,859 | +0.26% | 5.5만 |
|---|
| 2026.07.10 | ₩20,926 | ₩20,926 | ₩20,765 | ₩20,859 | -0.32% | 2.8만 |
|---|
| 2026.07.09 | ₩20,832 | ₩20,846 | ₩20,712 | ₩20,846 | +0.06% | 5.1만 |
|---|
| 2026.07.08 | ₩20,632 | ₩20,739 | ₩20,605 | ₩20,672 | +0.19% | 3.9만 |
|---|
| 2026.07.07 | ₩20,685 | ₩20,819 | ₩20,685 | ₩20,752 | +0.32% | 4.6만 |
|---|
| 2026.07.06 | ₩20,819 | ₩20,899 | ₩20,779 | ₩20,819 | 0.00% | 3.2만 |
|---|
| 2026.07.02 | ₩20,779 | ₩20,832 | ₩20,658 | ₩20,765 | -0.06% | 2.9만 |
|---|
| 2026.07.01 | ₩20,699 | ₩20,846 | ₩20,592 | ₩20,779 | +0.39% | 4.8만 |
|---|
| 2026.06.30 | ₩20,538 | ₩20,792 | ₩20,364 | ₩20,792 | +1.24% | 6.6만 |
|---|
| 2026.06.29 | ₩20,244 | ₩20,525 | ₩20,244 | ₩20,471 | +1.12% | 6.1만 |
|---|
| 2026.06.26 | ₩19,989 | ₩20,337 | ₩19,963 | ₩20,190 | +1.00% | 3.9만 |
|---|
| 2026.06.25 | ₩20,351 | ₩20,511 | ₩20,123 | ₩20,150 | -0.99% | 3.5만 |
|---|
| 2026.06.24 | ₩20,351 | ₩20,471 | ₩20,203 | ₩20,284 | -0.33% | 4.1만 |
|---|
| 2026.06.23 | ₩20,324 | ₩20,444 | ₩20,177 | ₩20,337 | +0.07% | 2.6만 |
|---|
| 2026.06.22 | ₩20,632 | ₩20,632 | ₩20,351 | ₩20,484 | -0.71% | 4.9만 |
|---|
| 2026.06.18 | ₩20,551 | ₩20,685 | ₩20,471 | ₩20,511 | -0.20% | 3.5만 |
|---|
| 2026.06.17 | ₩20,672 | ₩20,739 | ₩20,404 | ₩20,431 | -1.17% | 4.9만 |
|---|
| 2026.06.16 | ₩20,725 | ₩20,765 | ₩20,404 | ₩20,658 | -0.32% | 3.1만 |
|---|
| 2026.06.15 | ₩20,565 | ₩20,725 | ₩20,444 | ₩20,645 | +0.39% | 5.8만 |
|---|
| 2026.06.12 | ₩20,404 | ₩20,484 | ₩20,284 | ₩20,444 | +0.20% | 9.4만 |
|---|
| 2026.06.11 | ₩20,217 | ₩20,311 | ₩20,016 | ₩20,270 | +0.26% | 3.8만 |
|---|
| 2026.06.10 | ₩20,110 | ₩20,284 | ₩20,110 | ₩20,150 | +0.20% | 4.8만 |
|---|
| 2026.06.09 | ₩20,364 | ₩20,431 | ₩20,083 | ₩20,244 | -0.59% | 5만 |
|---|
| 2026.06.08 | ₩20,511 | ₩20,538 | ₩20,244 | ₩20,311 | -0.98% | 7.1만 |
|---|
| 2026.06.05 | ₩20,658 | ₩20,712 | ₩20,337 | ₩20,391 | -1.30% | 5.2만 |
|---|
| 2026.06.04 | ₩20,712 | ₩20,792 | ₩20,645 | ₩20,712 | 0.00% | 3.9만 |
|---|
| 2026.06.03 | ₩20,832 | ₩20,872 | ₩20,645 | ₩20,725 | -0.51% | 3.7만 |
|---|
| 2026.06.02 | ₩20,806 | ₩20,819 | ₩20,578 | ₩20,779 | -0.13% | 6.4만 |
|---|
| 2026.06.01 | ₩20,872 | ₩20,886 | ₩20,685 | ₩20,832 | -0.19% | 6.6만 |
|---|
| 2026.05.29 | ₩20,913 | ₩20,966 | ₩20,752 | ₩20,872 | -0.19% | 10만 |
|---|
| 2026.05.28 | ₩20,779 | ₩20,886 | ₩20,645 | ₩20,859 | +0.39% | 8.9만 |
|---|
| 2026.05.27 | ₩20,739 | ₩20,779 | ₩20,578 | ₩20,672 | -0.32% | 3.8만 |
|---|
| 2026.05.26 | ₩20,752 | ₩20,752 | ₩20,525 | ₩20,632 | -0.58% | 4.8만 |
|---|
| 2026.05.22 | ₩20,658 | ₩20,712 | ₩20,525 | ₩20,578 | -0.39% | 1.6만 |
|---|
| 2026.05.21 | ₩20,444 | ₩20,525 | ₩20,217 | ₩20,525 | +0.39% | 2.6만 |
|---|
| 2026.05.20 | ₩20,391 | ₩20,551 | ₩20,337 | ₩20,471 | +0.39% | 3.5만 |
|---|
| 2026.05.19 | ₩20,203 | ₩20,351 | ₩20,083 | ₩20,351 | +0.73% | 6.3만 |
|---|
| 2026.05.18 | ₩20,230 | ₩20,284 | ₩20,083 | ₩20,270 | +0.20% | 5.6만 |
|---|
| 2026.05.15 | ₩20,337 | ₩20,377 | ₩20,163 | ₩20,163 | -0.86% | 3.9만 |
|---|
| 2026.05.14 | ₩20,672 | ₩20,699 | ₩20,538 | ₩20,645 | -0.13% | 4.1만 |
|---|
| 2026.05.13 | ₩20,618 | ₩20,725 | ₩20,551 | ₩20,605 | -0.06% | 4.2만 |
|---|
| 2026.05.12 | ₩20,565 | ₩20,658 | ₩20,391 | ₩20,551 | -0.07% | 5.9만 |
|---|
| 2026.05.11 | ₩20,592 | ₩20,725 | ₩20,551 | ₩20,605 | +0.06% | 4.1만 |
|---|
| 2026.05.08 | ₩20,592 | ₩20,725 | ₩20,538 | ₩20,699 | +0.52% | 2.5만 |
|---|
| 2026.05.07 | ₩20,752 | ₩20,752 | ₩20,431 | ₩20,525 | -1.10% | 5.8만 |
|---|
| 2026.05.06 | ₩20,672 | ₩20,806 | ₩20,578 | ₩20,658 | -0.06% | 4.6만 |
|---|
| 2026.05.05 | ₩20,525 | ₩20,645 | ₩20,525 | ₩20,645 | +0.59% | 1.7만 |
|---|
| 2026.05.04 | ₩20,712 | ₩20,765 | ₩20,351 | ₩20,431 | -1.36% | 3.1만 |
|---|
| 2026.05.01 | ₩20,819 | ₩20,872 | ₩20,511 | ₩20,672 | -0.71% | 8.8만 |
|---|
| 2026.04.30 | ₩20,739 | ₩20,806 | ₩20,444 | ₩20,765 | +0.13% | 10.8만 |
|---|
| 2026.04.29 | ₩20,431 | ₩20,578 | ₩20,230 | ₩20,578 | +0.72% | 5.4만 |
|---|
| 2026.04.28 | ₩20,284 | ₩20,458 | ₩20,284 | ₩20,404 | +0.59% | 4.3만 |
|---|
| 2026.04.27 | ₩20,270 | ₩20,525 | ₩20,163 | ₩20,498 | +1.12% | 10만 |
|---|
| 2026.04.24 | ₩20,230 | ₩20,351 | ₩20,110 | ₩20,270 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩20,297 | ₩20,337 | ₩20,030 | ₩20,230 | -0.33% | 4.2만 |
|---|
| 2026.04.22 | ₩20,404 | ₩20,404 | ₩20,163 | ₩20,257 | -0.72% | 4.7만 |
|---|
| 2026.04.21 | ₩20,270 | ₩20,377 | ₩20,110 | ₩20,257 | -0.07% | 4.1만 |
|---|
| 2026.04.20 | ₩20,484 | ₩20,484 | ₩20,083 | ₩20,270 | -1.05% | 7.7만 |
|---|
| 2026.04.17 | ₩20,538 | ₩20,578 | ₩20,337 | ₩20,444 | -0.46% | 7.9만 |
|---|
| 2026.04.16 | ₩20,471 | ₩20,471 | ₩20,203 | ₩20,431 | -0.20% | 3.5만 |
|---|
| 2026.04.15 | ₩20,538 | ₩20,538 | ₩20,244 | ₩20,511 | -0.13% | 4.7만 |
|---|
| 2026.04.14 | ₩20,551 | ₩20,632 | ₩20,498 | ₩20,592 | +0.20% | 9.7만 |
|---|
| 2026.04.13 | ₩20,123 | ₩20,418 | ₩20,096 | ₩20,418 | +1.46% | 9.2만 |
|---|
| 2026.04.10 | ₩20,190 | ₩20,270 | ₩20,043 | ₩20,096 | -0.46% | 8.4만 |
|---|
| 2026.04.09 | ₩19,989 | ₩20,190 | ₩19,949 | ₩20,150 | +0.80% | 8.8만 |
|---|
| 2026.04.08 | ₩19,882 | ₩20,003 | ₩19,775 | ₩19,882 | 0.00% | 5.9만 |
|---|
| 2026.04.07 | ₩19,642 | ₩19,668 | ₩19,334 | ₩19,521 | -0.61% | 6.5만 |
|---|
| 2026.04.06 | ₩19,655 | ₩19,735 | ₩19,535 | ₩19,682 | +0.14% | 4.9만 |
|---|
| 2026.04.02 | ₩19,481 | ₩19,601 | ₩19,294 | ₩19,548 | +0.34% | 4.1만 |
|---|
| 2026.04.01 | ₩19,427 | ₩19,896 | ₩19,361 | ₩19,682 | +1.31% | 12.4만 |
|---|
| 2026.03.31 | ₩18,973 | ₩19,294 | ₩18,973 | ₩19,294 | +1.69% | 10.2만 |
|---|
| 2026.03.30 | ₩18,852 | ₩18,906 | ₩18,544 | ₩18,732 | -0.64% | 5.8만 |
|---|
| 2026.03.27 | ₩19,106 | ₩19,106 | ₩18,665 | ₩18,705 | -2.10% | 9.9만 |
|---|
| 2026.03.26 | ₩19,535 | ₩19,615 | ₩19,080 | ₩19,187 | -1.78% | 11.8만 |
|---|
| 2026.03.25 | ₩19,642 | ₩20,003 | ₩19,561 | ₩19,588 | -0.27% | 4만 |
|---|
| 2026.03.24 | ₩19,441 | ₩19,588 | ₩19,280 | ₩19,481 | +0.21% | 2.8만 |
|---|
| 2026.03.23 | ₩19,494 | ₩19,615 | ₩19,401 | ₩19,454 | -0.21% | 3.4만 |
|---|
| 2026.03.20 | ₩19,441 | ₩19,535 | ₩19,254 | ₩19,280 | -0.83% | 6.1만 |
|---|
| 2026.03.19 | ₩19,655 | ₩19,682 | ₩19,401 | ₩19,441 | -1.09% | 6.1만 |
|---|
| 2026.03.18 | ₩20,003 | ₩20,003 | ₩19,695 | ₩19,775 | -1.14% | 3만 |
|---|
| 2026.03.17 | ₩19,963 | ₩20,137 | ₩19,949 | ₩19,976 | +0.07% | 7.3만 |
|---|
| 2026.03.16 | ₩19,936 | ₩20,110 | ₩19,896 | ₩20,056 | +0.60% | 4만 |
|---|
| 2026.03.13 | ₩20,150 | ₩20,324 | ₩19,882 | ₩19,936 | -1.06% | 3.5만 |
|---|
| 2026.03.12 | ₩20,244 | ₩20,257 | ₩20,070 | ₩20,083 | -0.79% | 2.5만 |
|---|
| 2026.03.11 | ₩20,337 | ₩20,431 | ₩20,217 | ₩20,311 | -0.13% | 3.7만 |
|---|
| 2026.03.10 | ₩20,096 | ₩20,351 | ₩19,976 | ₩20,244 | +0.73% | 6.5만 |
|---|
| 2026.03.09 | ₩20,043 | ₩20,137 | ₩19,842 | ₩20,070 | +0.13% | 5.4만 |
|---|
| 2026.03.06 | ₩20,311 | ₩20,311 | ₩20,083 | ₩20,244 | -0.33% | 5.1만 |
|---|
| 2026.03.05 | ₩20,525 | ₩20,578 | ₩20,257 | ₩20,471 | -0.26% | 6.2만 |
|---|
| 2026.03.04 | ₩20,418 | ₩20,632 | ₩20,377 | ₩20,592 | +0.85% | 5.8만 |
|---|
| 2026.03.03 | ₩20,471 | ₩20,471 | ₩20,096 | ₩20,364 | -0.52% | 11.1만 |
|---|
| 2026.03.02 | ₩20,538 | ₩20,699 | ₩20,471 | ₩20,699 | +0.78% | 2.3만 |
|---|
| 2026.02.27 | ₩20,645 | ₩20,685 | ₩20,484 | ₩20,618 | -0.13% | 5.6만 |
|---|
| 2026.02.26 | ₩20,846 | ₩20,846 | ₩20,618 | ₩20,739 | -0.51% | 5.7만 |
|---|
| 2026.02.25 | ₩20,725 | ₩20,819 | ₩20,658 | ₩20,739 | +0.06% | 3.7만 |
|---|
| 2026.02.24 | ₩20,431 | ₩20,605 | ₩20,431 | ₩20,592 | +0.79% | 5만 |
|---|
| 2026.02.23 | ₩20,605 | ₩20,605 | ₩20,364 | ₩20,458 | -0.71% | 2.4만 |
|---|
| 2026.02.20 | ₩20,404 | ₩20,712 | ₩20,404 | ₩20,565 | +0.79% | 2.7만 |
|---|
| 2026.02.19 | ₩20,498 | ₩20,578 | ₩20,431 | ₩20,458 | -0.20% | 2만 |
|---|
| 2026.02.18 | ₩20,498 | ₩20,685 | ₩20,471 | ₩20,498 | 0.00% | 2.4만 |
|---|
| 2026.02.17 | ₩20,471 | ₩20,592 | ₩20,257 | ₩20,471 | 0.00% | 3.9만 |
|---|
| 2026.02.13 | ₩20,578 | ₩20,725 | ₩20,471 | ₩20,592 | +0.07% | 7.1만 |
|---|
| 2026.02.12 | ₩20,846 | ₩20,846 | ₩20,538 | ₩20,538 | -1.48% | 2.9만 |
|---|
| 2026.02.11 | ₩20,872 | ₩20,872 | ₩20,592 | ₩20,725 | -0.71% | 2.4만 |
|---|
| 2026.02.10 | ₩20,752 | ₩20,846 | ₩20,739 | ₩20,752 | 0.00% | 6.1만 |
|---|
| 2026.02.09 | ₩20,685 | ₩20,779 | ₩20,578 | ₩20,725 | +0.19% | 2.6만 |
|---|
| 2026.02.06 | ₩20,458 | ₩20,685 | ₩20,458 | ₩20,672 | +1.05% | 6.7만 |
|---|
| 2026.02.05 | ₩20,538 | ₩20,779 | ₩20,311 | ₩20,377 | -0.78% | 4.4만 |
|---|
| 2026.02.04 | ₩20,699 | ₩20,779 | ₩20,551 | ₩20,618 | -0.39% | 2.9만 |
|---|
| 2026.02.03 | ₩20,739 | ₩20,752 | ₩20,538 | ₩20,605 | -0.65% | 5만 |
|---|
| 2026.02.02 | ₩20,712 | ₩20,792 | ₩20,685 | ₩20,779 | +0.32% | 4.2만 |
|---|
| 2026.01.30 | ₩20,832 | ₩20,832 | ₩20,498 | ₩20,672 | -0.77% | 10.7만 |
|---|
| 2026.01.29 | ₩20,712 | ₩20,765 | ₩20,484 | ₩20,765 | +0.26% | 5.2만 |
|---|
| 2026.01.28 | ₩20,846 | ₩20,846 | ₩20,658 | ₩20,765 | -0.39% | 5.5만 |
|---|
| 2026.01.27 | ₩20,765 | ₩20,765 | ₩20,471 | ₩20,725 | -0.19% | 3.5만 |
|---|
| 2026.01.26 | ₩20,739 | ₩20,739 | ₩20,618 | ₩20,725 | -0.06% | 4.6만 |
|---|
| 2026.01.23 | ₩20,645 | ₩20,645 | ₩20,404 | ₩20,645 | 0.00% | 3.3만 |
|---|
| 2026.01.22 | ₩20,525 | ₩20,618 | ₩20,471 | ₩20,605 | +0.39% | 5.4만 |
|---|
| 2026.01.21 | ₩20,203 | ₩20,418 | ₩20,177 | ₩20,391 | +0.93% | 6만 |
|---|
| 2026.01.20 | ₩20,270 | ₩20,351 | ₩20,083 | ₩20,150 | -0.59% | 6.6만 |
|---|
| 2026.01.16 | ₩20,418 | ₩20,525 | ₩20,337 | ₩20,364 | -0.26% | 9.6만 |
|---|
| 2026.01.15 | ₩20,471 | ₩20,511 | ₩20,364 | ₩20,418 | -0.26% | 6.1만 |
|---|
| 2026.01.14 | ₩20,672 | ₩20,699 | ₩20,525 | ₩20,551 | -0.58% | 3.7만 |
|---|
| 2026.01.13 | ₩20,632 | ₩20,712 | ₩20,605 | ₩20,672 | +0.19% | 4만 |
|---|
| 2026.01.12 | ₩20,538 | ₩20,685 | ₩20,511 | ₩20,645 | +0.52% | 9.8만 |
|---|
| 2026.01.09 | ₩20,699 | ₩20,752 | ₩20,645 | ₩20,672 | -0.13% | 4.3만 |
|---|
| 2026.01.08 | ₩20,645 | ₩20,699 | ₩20,592 | ₩20,645 | 0.00% | 5.8만 |
|---|
| 2026.01.07 | ₩20,672 | ₩20,672 | ₩20,618 | ₩20,632 | -0.19% | 4.1만 |
|---|
| 2026.01.06 | ₩20,578 | ₩20,672 | ₩20,565 | ₩20,672 | +0.46% | 7만 |
|---|
| 2026.01.05 | ₩20,578 | ₩20,605 | ₩20,484 | ₩20,565 | -0.07% | 4.4만 |
|---|
| 2026.01.02 | ₩20,592 | ₩20,605 | ₩20,230 | ₩20,431 | -0.78% | 8.3만 |
|---|
| 2025.12.31 | ₩20,632 | ₩20,645 | ₩20,431 | ₩20,431 | -0.97% | 7.4만 |
|---|
| 2025.12.30 | ₩20,538 | ₩20,645 | ₩20,511 | ₩20,565 | +0.13% | 10만 |
|---|
| 2025.12.29 | ₩20,498 | ₩20,498 | ₩20,364 | ₩20,484 | -0.07% | 6.5만 |
|---|
| 2025.12.26 | ₩20,551 | ₩20,578 | ₩20,484 | ₩20,565 | +0.07% | 4.3만 |
|---|
| 2025.12.24 | ₩20,538 | ₩20,538 | ₩20,484 | ₩20,525 | -0.07% | 2.7만 |
|---|
| 2025.12.23 | ₩20,364 | ₩20,511 | ₩20,364 | ₩20,471 | +0.53% | 3.5만 |
|---|
| 2025.12.22 | ₩20,484 | ₩20,484 | ₩20,324 | ₩20,444 | -0.20% | 2.4만 |
|---|
| 2025.12.19 | ₩20,096 | ₩20,351 | ₩20,070 | ₩20,351 | +1.26% | 5만 |
|---|
| 2025.12.18 | ₩20,056 | ₩20,150 | ₩20,003 | ₩20,003 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩20,110 | ₩20,137 | ₩19,949 | ₩19,989 | -0.60% | 4.3만 |
|---|
| 2025.12.16 | ₩20,123 | ₩20,203 | ₩20,003 | ₩20,056 | -0.33% | 6.6만 |
|---|
| 2025.12.15 | ₩20,203 | ₩20,203 | ₩20,056 | ₩20,123 | -0.40% | 3.1만 |
|---|
| 2025.12.12 | ₩20,364 | ₩20,404 | ₩20,190 | ₩20,217 | -0.72% | 4만 |
|---|
| 2025.12.11 | ₩20,377 | ₩20,391 | ₩20,230 | ₩20,391 | +0.07% | 10.5만 |
|---|
| 2025.12.10 | ₩20,404 | ₩20,444 | ₩20,311 | ₩20,431 | +0.13% | 2.6만 |
|---|
| 2025.12.09 | ₩20,297 | ₩20,431 | ₩20,297 | ₩20,364 | +0.33% | 3만 |
|---|
| 2025.12.08 | ₩20,471 | ₩20,484 | ₩20,270 | ₩20,391 | -0.39% | 6.3만 |
|---|
| 2025.12.05 | ₩20,458 | ₩20,538 | ₩20,351 | ₩20,431 | -0.13% | 6.6만 |
|---|
| 2025.12.04 | ₩20,498 | ₩20,538 | ₩20,297 | ₩20,377 | -0.59% | 7만 |
|---|
| 2025.12.03 | ₩20,498 | ₩20,498 | ₩20,377 | ₩20,404 | -0.46% | 4.7만 |
|---|
| 2025.12.02 | ₩20,538 | ₩20,565 | ₩20,351 | ₩20,498 | -0.20% | 3만 |
|---|
| 2025.12.01 | ₩20,511 | ₩20,551 | ₩20,391 | ₩20,418 | -0.46% | 4.2만 |
|---|
| 2025.11.28 | ₩20,471 | ₩20,672 | ₩20,418 | ₩20,578 | +0.52% | 6.6만 |
|---|
| 2025.11.26 | ₩20,217 | ₩20,391 | ₩20,217 | ₩20,364 | +0.73% | 4.9만 |
|---|
| 2025.11.25 | ₩20,043 | ₩20,203 | ₩19,923 | ₩20,190 | +0.73% | 5.6만 |
|---|
| 2025.11.24 | ₩19,963 | ₩20,003 | ₩19,815 | ₩19,976 | +0.07% | 5.2만 |
|---|
| 2025.11.21 | ₩19,642 | ₩19,842 | ₩19,548 | ₩19,829 | +0.95% | 6.8만 |
|---|
| 2025.11.20 | ₩20,056 | ₩20,096 | ₩19,454 | ₩19,601 | -2.27% | 5.4만 |
|---|
| 2025.11.19 | ₩19,856 | ₩20,016 | ₩19,722 | ₩19,802 | -0.27% | 5.1만 |
|---|
| 2025.11.18 | ₩19,923 | ₩19,963 | ₩19,722 | ₩19,842 | -0.40% | 4.1만 |
|---|
| 2025.11.17 | ₩20,070 | ₩20,163 | ₩19,842 | ₩19,963 | -0.53% | 6.3만 |
|---|
| 2025.11.14 | ₩19,909 | ₩20,110 | ₩19,735 | ₩20,110 | +1.01% | 6.6만 |
|---|
| 2025.11.13 | ₩20,337 | ₩20,364 | ₩20,110 | ₩20,190 | -0.72% | 6.8만 |
|---|
| 2025.11.12 | ₩20,404 | ₩20,431 | ₩20,257 | ₩20,351 | -0.26% | 10.9만 |
|---|
| 2025.11.11 | ₩20,377 | ₩20,391 | ₩20,177 | ₩20,337 | -0.20% | 10.3만 |
|---|
| 2025.11.10 | ₩20,137 | ₩20,404 | ₩20,110 | ₩20,324 | +0.93% | 9.4만 |
|---|
| 2025.11.07 | ₩20,217 | ₩20,270 | ₩19,535 | ₩19,976 | -1.19% | 20.5만 |
|---|
| 2025.11.06 | ₩20,404 | ₩20,418 | ₩20,230 | ₩20,270 | -0.66% | 10.1만 |
|---|
| 2025.11.05 | ₩20,364 | ₩20,458 | ₩20,203 | ₩20,391 | +0.13% | 3.9만 |
|---|
| 2025.11.04 | ₩20,377 | ₩20,391 | ₩20,270 | ₩20,351 | -0.13% | 5.8만 |
|---|
| 2025.11.03 | ₩20,538 | ₩20,578 | ₩20,351 | ₩20,444 | -0.46% | 3.5만 |
|---|
| 2025.10.31 | ₩20,565 | ₩20,565 | ₩20,351 | ₩20,498 | -0.33% | 6.6만 |
|---|
| 2025.10.30 | ₩20,431 | ₩20,458 | ₩20,311 | ₩20,364 | -0.33% | 6.3만 |
|---|
| 2025.10.29 | ₩20,471 | ₩20,471 | ₩20,297 | ₩20,458 | -0.07% | 5.5만 |
|---|
| 2025.10.28 | ₩20,471 | ₩20,471 | ₩20,324 | ₩20,418 | -0.26% | 2.4만 |
|---|
| 2025.10.27 | ₩20,351 | ₩20,471 | ₩20,270 | ₩20,458 | +0.53% | 4.3만 |
|---|
| 2025.10.24 | ₩20,257 | ₩20,404 | ₩20,203 | ₩20,203 | -0.26% | 4.1만 |
|---|
| 2025.10.23 | ₩20,217 | ₩20,244 | ₩20,096 | ₩20,190 | -0.13% | 3.3만 |
|---|
| 2025.10.22 | ₩20,324 | ₩20,324 | ₩20,030 | ₩20,137 | -0.92% | 4만 |
|---|
| 2025.10.21 | ₩20,270 | ₩20,324 | ₩20,137 | ₩20,257 | -0.07% | 3.2만 |
|---|
| 2025.10.20 | ₩20,070 | ₩20,217 | ₩20,003 | ₩20,190 | +0.60% | 10.5만 |
|---|
| 2025.10.17 | ₩19,882 | ₩19,976 | ₩19,802 | ₩19,949 | +0.34% | 3.8만 |
|---|
| 2025.10.16 | ₩20,003 | ₩20,056 | ₩19,802 | ₩19,842 | -0.80% | 5.5만 |
|---|
| 2025.10.15 | ₩19,989 | ₩20,056 | ₩19,829 | ₩19,949 | -0.20% | 3.5만 |
|---|
| 2025.10.14 | ₩20,030 | ₩20,123 | ₩19,923 | ₩19,976 | -0.27% | 7.5만 |
|---|
| 2025.10.13 | ₩20,016 | ₩20,123 | ₩19,989 | ₩20,043 | +0.13% | 6만 |
|---|
| 2025.10.10 | ₩20,297 | ₩20,404 | ₩19,842 | ₩19,842 | -2.24% | 6.4만 |
|---|
