시장 데이터를 불러오는 중
Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest · ETG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,901 | ₩31,129 | ₩30,834 | ₩31,035 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,941 | ₩31,021 | ₩30,606 | ₩30,834 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,861 | ₩30,968 | ₩30,700 | ₩30,914 | +0.17% | 8만 |
| 2026.10.06 | ₩30,928 | ₩31,316 | ₩30,552 | ₩31,035 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,901 | ₩31,155 | ₩30,579 | ₩30,820 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,887 | ₩31,129 | ₩30,713 | ₩30,887 | 0.00% | 6만 |
| 2026.10.01 | ₩30,954 | ₩31,008 | ₩30,485 | ₩30,566 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,236 | ₩31,343 | ₩30,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,981 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,954 | ₩31,048 | ₩30,794 | ₩31,035 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,303 | ₩31,464 | ₩30,820 | ₩30,928 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩31,008 | ₩31,316 | ₩30,820 | ₩31,236 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,995 | ₩31,303 | ₩30,820 | ₩30,941 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,464 | ₩31,718 | ₩30,995 | ₩31,062 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,477 | ₩31,557 | ₩31,222 | ₩31,383 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,182 | ₩31,423 | ₩31,021 | ₩31,423 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,901 | ₩31,222 | ₩30,727 | ₩30,847 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,834 | ₩31,343 | ₩30,727 | ₩30,914 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,861 | ₩31,035 | ₩30,445 | ₩30,593 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,981 | ₩31,263 | ₩30,767 | ₩30,794 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,196 | ₩31,222 | ₩30,861 | ₩31,088 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,383 | ₩31,490 | ₩31,236 | ₩31,343 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,316 | ₩31,343 | ₩31,075 | ₩31,075 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,879 | ₩31,879 | ₩31,477 | ₩31,477 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,308 | ₩32,308 | ₩31,852 | ₩31,973 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,241 | ₩32,402 | ₩32,147 | ₩32,268 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,321 | ₩32,415 | ₩32,040 | ₩32,214 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,214 | ₩32,696 | ₩32,026 | ₩32,093 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,308 | ₩32,482 | ₩32,120 | ₩32,160 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,737 | ₩32,750 | ₩32,442 | ₩32,495 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,576 | ₩32,750 | ₩32,482 | ₩32,696 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,589 | ₩32,589 | ₩32,294 | ₩32,482 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,482 | ₩32,576 | ₩32,308 | ₩32,428 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,428 | ₩32,817 | ₩32,254 | ₩32,495 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,187 | ₩32,402 | ₩32,080 | ₩32,201 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,160 | ₩32,321 | ₩32,026 | ₩32,147 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩32,026 | ₩32,335 | ₩32,000 | ₩32,000 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩32,067 | ₩32,294 | ₩32,067 | ₩32,160 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,428 | ₩32,536 | ₩32,000 | ₩32,053 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,763 | ₩32,777 | ₩32,455 | ₩32,536 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,777 | ₩32,924 | ₩32,683 | ₩32,737 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,951 | ₩33,112 | ₩32,737 | ₩32,844 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,924 | ₩32,991 | ₩32,790 | ₩32,844 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,911 | ₩32,938 | ₩32,670 | ₩32,737 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,562 | ₩32,897 | ₩32,562 | ₩32,723 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,415 | ₩32,629 | ₩32,415 | ₩32,549 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,335 | ₩32,522 | ₩32,268 | ₩32,294 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,562 | ₩32,723 | ₩32,268 | ₩32,335 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,120 | ₩32,469 | ₩32,040 | ₩32,361 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,665 | ₩31,986 | ₩31,665 | ₩31,973 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,879 | ₩31,879 | ₩31,102 | ₩31,638 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,887 | ₩31,678 | ₩30,660 | ₩31,665 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,566 | ₩30,968 | ₩30,472 | ₩30,593 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,552 | ₩30,794 | ₩30,472 | ₩30,673 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,928 | ₩30,928 | ₩30,552 | ₩30,619 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,526 | ₩30,727 | ₩30,472 | ₩30,552 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,847 | ₩31,008 | ₩30,432 | ₩30,499 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,941 | ₩31,222 | ₩30,941 | ₩31,088 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩31,021 | ₩31,209 | ₩30,820 | ₩31,075 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,887 | ₩31,075 | ₩30,753 | ₩30,753 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,794 | ₩31,062 | ₩30,646 | ₩30,847 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,196 | ₩31,343 | ₩30,968 | ₩30,995 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,222 | ₩31,450 | ₩31,115 | ₩31,263 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,356 | ₩31,517 | ₩31,276 | ₩31,397 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,155 | ₩31,490 | ₩31,115 | ₩31,129 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,397 | ₩31,490 | ₩31,182 | ₩31,303 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,383 | ₩31,531 | ₩31,209 | ₩31,343 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,343 | ₩31,343 | ₩30,914 | ₩31,182 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,665 | ₩31,678 | ₩31,356 | ₩31,450 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,638 | ₩31,839 | ₩31,584 | ₩31,705 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,531 | ₩31,718 | ₩31,222 | ₩31,437 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,477 | ₩31,544 | ₩31,222 | ₩31,450 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,196 | ₩31,691 | ₩30,928 | ₩31,544 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,901 | ₩31,209 | ₩30,646 | ₩31,196 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,646 | ₩30,995 | ₩30,485 | ₩30,606 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,646 | ₩31,182 | ₩30,485 | ₩30,727 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,338 | ₩30,740 | ₩30,258 | ₩30,378 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,727 | ₩30,807 | ₩30,325 | ₩30,392 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩31,021 | ₩31,236 | ₩30,847 | ₩30,981 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩31,088 | ₩31,088 | ₩30,820 | ₩30,901 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩31,088 | ₩31,169 | ₩30,619 | ₩30,713 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,155 | ₩31,209 | ₩30,874 | ₩30,914 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,222 | ₩31,330 | ₩30,887 | ₩31,075 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,954 | ₩31,142 | ₩30,820 | ₩30,954 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,284 | ₩30,914 | ₩30,137 | ₩30,901 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,351 | ₩30,619 | ₩30,110 | ₩30,204 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,432 | ₩30,686 | ₩29,695 | ₩30,378 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,351 | ₩30,606 | ₩30,137 | ₩30,177 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,794 | ₩31,088 | ₩30,164 | ₩30,191 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,820 | ₩31,209 | ₩30,820 | ₩31,088 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,209 | ₩31,289 | ₩30,834 | ₩30,954 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩31,088 | ₩31,437 | ₩31,048 | ₩31,410 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,155 | ₩31,504 | ₩30,593 | ₩31,209 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,155 | ₩31,397 | ₩31,035 | ₩31,263 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,861 | ₩31,155 | ₩30,820 | ₩31,142 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,901 | ₩30,968 | ₩30,593 | ₩30,861 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,767 | ₩30,914 | ₩30,579 | ₩30,874 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,660 | ₩30,660 | ₩30,378 | ₩30,472 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,150 | ₩30,579 | ₩30,150 | ₩30,418 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,963 | ₩30,392 | ₩29,949 | ₩30,298 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,124 | ₩30,231 | ₩29,949 | ₩30,083 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,606 | ₩30,633 | ₩29,990 | ₩30,191 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,418 | ₩30,686 | ₩30,164 | ₩30,485 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,954 | ₩31,008 | ₩30,794 | ₩30,834 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,325 | ₩30,861 | ₩30,325 | ₩30,820 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,512 | ₩30,619 | ₩30,217 | ₩30,271 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,834 | ₩31,088 | ₩30,633 | ₩30,767 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,459 | ₩30,954 | ₩30,459 | ₩30,847 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,901 | ₩31,021 | ₩30,298 | ₩30,405 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,445 | ₩31,062 | ₩30,445 | ₩30,807 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,976 | ₩30,418 | ₩29,976 | ₩30,191 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,284 | ₩30,646 | ₩29,748 | ₩29,856 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,378 | ₩30,633 | ₩30,244 | ₩30,298 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,097 | ₩30,432 | ₩29,882 | ₩30,351 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,186 | ₩30,070 | ₩29,038 | ₩29,909 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,145 | ₩29,212 | ₩29,078 | ₩29,199 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,985 | ₩29,279 | ₩28,985 | ₩29,212 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,105 | ₩29,212 | ₩28,877 | ₩29,132 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩29,025 | ₩29,145 | ₩28,623 | ₩28,918 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,998 | ₩29,199 | ₩28,877 | ₩29,065 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,306 | ₩29,373 | ₩28,717 | ₩28,824 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,226 | ₩29,360 | ₩29,105 | ₩29,279 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,253 | ₩29,588 | ₩29,078 | ₩29,239 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩29,078 | ₩29,212 | ₩28,904 | ₩28,931 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,105 | ₩29,226 | ₩28,154 | ₩29,052 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,985 | ₩29,387 | ₩28,958 | ₩29,279 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,529 | ₩28,851 | ₩28,368 | ₩28,851 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,569 | ₩28,837 | ₩28,408 | ₩28,475 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,274 | ₩28,676 | ₩28,140 | ₩28,569 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,140 | ₩28,663 | ₩27,658 | ₩28,288 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,377 | ₩27,564 | ₩26,934 | ₩27,417 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,524 | ₩27,725 | ₩27,417 | ₩27,591 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,336 | ₩27,698 | ₩27,095 | ₩27,484 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,202 | ₩28,047 | ₩27,202 | ₩27,765 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,465 | ₩27,015 | ₩26,224 | ₩26,961 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,305 | ₩26,479 | ₩25,916 | ₩26,063 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,559 | ₩26,599 | ₩26,157 | ₩26,184 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩27,055 | ₩27,631 | ₩26,626 | ₩26,626 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,256 | ₩27,564 | ₩27,109 | ₩27,310 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,827 | ₩27,243 | ₩26,814 | ₩27,042 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩27,015 | ₩27,524 | ₩26,961 | ₩27,202 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,551 | ₩27,564 | ₩26,747 | ₩26,854 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,872 | ₩27,872 | ₩27,511 | ₩27,618 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,382 | ₩28,489 | ₩28,087 | ₩28,181 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,489 | ₩28,784 | ₩28,462 | ₩28,502 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,368 | ₩28,583 | ₩28,301 | ₩28,328 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,516 | ₩28,958 | ₩28,140 | ₩28,181 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,730 | ₩29,011 | ₩28,315 | ₩28,475 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,931 | ₩29,561 | ₩28,851 | ₩29,038 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,904 | ₩29,413 | ₩28,904 | ₩29,078 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,944 | ₩29,025 | ₩28,274 | ₩28,971 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,480 | ₩29,909 | ₩29,172 | ₩29,266 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,842 | ₩30,177 | ₩29,588 | ₩29,815 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩30,083 | ₩30,217 | ₩29,882 | ₩30,097 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,244 | ₩30,244 | ₩29,333 | ₩29,909 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,660 | ₩30,713 | ₩30,418 | ₩30,579 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩31,035 | ₩31,330 | ₩30,794 | ₩30,874 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,356 | ₩31,356 | ₩30,928 | ₩31,155 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩31,075 | ₩31,343 | ₩31,075 | ₩31,263 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,727 | ₩31,021 | ₩30,700 | ₩30,954 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩31,008 | ₩31,222 | ₩30,753 | ₩30,861 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,660 | ₩31,102 | ₩30,660 | ₩31,008 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,820 | ₩30,847 | ₩30,619 | ₩30,794 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,593 | ₩31,062 | ₩30,593 | ₩30,820 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,646 | ₩30,807 | ₩30,445 | ₩30,593 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,941 | ₩31,021 | ₩30,660 | ₩30,941 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,356 | ₩31,356 | ₩30,820 | ₩30,941 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,490 | ₩31,490 | ₩31,142 | ₩31,236 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,115 | ₩31,343 | ₩31,088 | ₩31,236 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩31,035 | ₩31,370 | ₩31,035 | ₩31,222 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,794 | ₩31,276 | ₩30,794 | ₩31,196 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩31,021 | ₩31,169 | ₩30,539 | ₩30,686 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,330 | ₩31,490 | ₩30,861 | ₩31,129 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,718 | ₩31,718 | ₩31,102 | ₩31,236 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,276 | ₩31,665 | ₩31,182 | ₩31,638 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,531 | ₩31,571 | ₩31,115 | ₩31,330 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,571 | ₩31,571 | ₩30,847 | ₩31,464 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,490 | ₩31,598 | ₩31,236 | ₩31,423 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,423 | ₩31,437 | ₩31,263 | ₩31,410 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,196 | ₩31,276 | ₩31,008 | ₩31,263 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩31,062 | ₩31,142 | ₩30,901 | ₩31,035 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,954 | ₩31,062 | ₩30,834 | ₩31,062 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,445 | ₩30,861 | ₩30,445 | ₩30,727 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,392 | ₩30,566 | ₩30,083 | ₩30,365 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩31,035 | ₩31,088 | ₩30,727 | ₩30,727 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,169 | ₩31,276 | ₩30,901 | ₩31,021 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,356 | ₩31,383 | ₩31,021 | ₩31,088 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,330 | ₩31,450 | ₩31,155 | ₩31,356 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,343 | ₩31,437 | ₩31,222 | ₩31,356 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,370 | ₩31,504 | ₩31,142 | ₩31,464 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,249 | ₩31,289 | ₩31,035 | ₩31,236 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,437 | ₩31,490 | ₩31,102 | ₩31,142 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,196 | ₩31,397 | ₩31,129 | ₩31,397 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,981 | ₩31,196 | ₩30,767 | ₩31,088 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,142 | ₩31,142 | ₩30,579 | ₩30,928 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,874 | ₩31,102 | ₩30,526 | ₩30,954 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,552 | ₩30,794 | ₩30,459 | ₩30,740 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,660 | ₩30,686 | ₩30,418 | ₩30,485 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,713 | ₩30,767 | ₩30,566 | ₩30,700 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,418 | ₩30,686 | ₩30,392 | ₩30,646 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,150 | ₩30,365 | ₩30,110 | ₩30,365 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,110 | ₩30,204 | ₩29,775 | ₩30,177 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,775 | ₩30,016 | ₩29,601 | ₩29,963 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,614 | ₩29,869 | ₩29,320 | ₩29,561 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,534 | ₩30,016 | ₩29,293 | ₩29,293 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,748 | ₩29,949 | ₩29,387 | ₩29,601 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,896 | ₩30,003 | ₩29,695 | ₩29,802 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,231 | ₩30,231 | ₩29,789 | ₩29,949 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩30,016 | ₩30,284 | ₩29,936 | ₩30,284 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,976 | ₩30,177 | ₩29,842 | ₩30,097 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,963 | ₩30,150 | ₩29,909 | ₩30,003 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,124 | ₩30,284 | ₩29,722 | ₩29,869 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,137 | ₩30,231 | ₩29,976 | ₩30,083 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,204 | ₩30,217 | ₩30,030 | ₩30,083 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,949 | ₩30,231 | ₩29,882 | ₩30,150 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,748 | ₩30,137 | ₩29,614 | ₩30,003 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,748 | ₩30,003 | ₩29,507 | ₩29,735 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,829 | ₩29,896 | ₩29,655 | ₩29,842 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,427 | ₩29,829 | ₩29,293 | ₩29,789 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,078 | ₩29,387 | ₩28,891 | ₩29,293 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,435 | ₩29,065 | ₩28,408 | ₩29,011 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,234 | ₩28,516 | ₩27,966 | ₩28,355 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,864 | ₩29,346 | ₩28,033 | ₩28,047 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,475 | ₩28,931 | ₩28,368 | ₩28,569 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,918 | ₩28,918 | ₩28,355 | ₩28,516 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,333 | ₩29,494 | ₩28,864 | ₩28,985 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,159 | ₩29,762 | ₩28,810 | ₩29,266 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩30,070 | ₩30,070 | ₩29,561 | ₩29,561 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,990 | ₩30,110 | ₩29,815 | ₩30,070 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,521 | ₩29,869 | ₩29,521 | ₩29,842 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,360 | ₩29,762 | ₩29,320 | ₩29,534 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,145 | ₩29,360 | ₩28,810 | ₩29,159 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,494 | ₩29,534 | ₩29,145 | ₩29,199 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,387 | ₩29,601 | ₩29,159 | ₩29,454 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,507 | ₩29,601 | ₩29,293 | ₩29,387 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,668 | ₩29,775 | ₩29,373 | ₩29,735 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,628 | ₩29,628 | ₩29,253 | ₩29,480 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,253 | ₩29,454 | ₩29,092 | ₩29,306 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,360 | ₩29,467 | ₩29,226 | ₩29,279 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,494 | ₩29,547 | ₩29,253 | ₩29,400 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,346 | ₩29,400 | ₩29,226 | ₩29,400 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,944 | ₩29,145 | ₩28,864 | ₩29,092 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,663 | ₩28,797 | ₩28,583 | ₩28,757 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩29,025 | ₩29,025 | ₩28,207 | ₩28,556 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,877 | ₩28,998 | ₩28,810 | ₩28,931 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,784 | ₩29,038 | ₩28,690 | ₩28,944 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,408 | ₩28,730 | ₩28,261 | ₩28,623 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,743 | ₩28,810 | ₩28,395 | ₩28,449 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,422 | ₩28,757 | ₩28,382 | ₩28,569 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,328 | ₩28,743 | ₩28,207 | ₩28,529 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,408 | ₩28,650 | ₩28,368 | ₩28,516 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,944 | ₩29,078 | ₩28,234 | ₩28,248 | -2.41% | 13.1만 |
|---|
