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 | ₩30,805 | ₩31,032 | ₩30,739 | ₩30,939 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,845 | ₩30,926 | ₩30,511 | ₩30,739 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,765 | ₩30,872 | ₩30,605 | ₩30,819 | +0.17% | 8만 |
| 2026.10.06 | ₩30,832 | ₩31,220 | ₩30,458 | ₩30,939 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,805 | ₩31,059 | ₩30,485 | ₩30,725 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,792 | ₩31,032 | ₩30,618 | ₩30,792 | 0.00% | 6만 |
| 2026.10.01 | ₩30,859 | ₩30,912 | ₩30,391 | ₩30,471 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,139 | ₩31,246 | ₩30,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,886 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,859 | ₩30,952 | ₩30,699 | ₩30,939 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,206 | ₩31,366 | ₩30,725 | ₩30,832 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,912 | ₩31,220 | ₩30,725 | ₩31,139 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,899 | ₩31,206 | ₩30,725 | ₩30,845 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,366 | ₩31,620 | ₩30,899 | ₩30,966 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,380 | ₩31,460 | ₩31,126 | ₩31,286 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,086 | ₩31,326 | ₩30,926 | ₩31,326 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,805 | ₩31,126 | ₩30,632 | ₩30,752 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,739 | ₩31,246 | ₩30,632 | ₩30,819 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,765 | ₩30,939 | ₩30,351 | ₩30,498 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,886 | ₩31,166 | ₩30,672 | ₩30,699 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,099 | ₩31,126 | ₩30,765 | ₩30,992 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,286 | ₩31,393 | ₩31,139 | ₩31,246 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,220 | ₩31,246 | ₩30,979 | ₩30,979 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,781 | ₩31,781 | ₩31,380 | ₩31,380 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,208 | ₩32,208 | ₩31,754 | ₩31,874 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,141 | ₩32,302 | ₩32,048 | ₩32,168 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,221 | ₩32,315 | ₩31,941 | ₩32,115 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,115 | ₩32,595 | ₩31,928 | ₩31,994 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,208 | ₩32,382 | ₩32,021 | ₩32,061 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,636 | ₩32,649 | ₩32,342 | ₩32,395 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,475 | ₩32,649 | ₩32,382 | ₩32,595 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,489 | ₩32,489 | ₩32,195 | ₩32,382 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,382 | ₩32,475 | ₩32,208 | ₩32,328 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,328 | ₩32,716 | ₩32,155 | ₩32,395 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,088 | ₩32,302 | ₩31,981 | ₩32,101 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,061 | ₩32,221 | ₩31,928 | ₩32,048 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩31,928 | ₩32,235 | ₩31,901 | ₩31,901 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩31,968 | ₩32,195 | ₩31,968 | ₩32,061 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,328 | ₩32,435 | ₩31,901 | ₩31,954 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,662 | ₩32,676 | ₩32,355 | ₩32,435 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,676 | ₩32,823 | ₩32,582 | ₩32,636 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,849 | ₩33,010 | ₩32,636 | ₩32,742 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,823 | ₩32,889 | ₩32,689 | ₩32,742 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,809 | ₩32,836 | ₩32,569 | ₩32,636 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,462 | ₩32,796 | ₩32,462 | ₩32,622 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,315 | ₩32,529 | ₩32,315 | ₩32,449 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,235 | ₩32,422 | ₩32,168 | ₩32,195 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,462 | ₩32,622 | ₩32,168 | ₩32,235 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,021 | ₩32,368 | ₩31,941 | ₩32,262 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,567 | ₩31,887 | ₩31,567 | ₩31,874 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,781 | ₩31,781 | ₩31,006 | ₩31,540 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,792 | ₩31,580 | ₩30,565 | ₩31,567 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,471 | ₩30,872 | ₩30,378 | ₩30,498 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,458 | ₩30,699 | ₩30,378 | ₩30,578 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,832 | ₩30,832 | ₩30,458 | ₩30,525 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,431 | ₩30,632 | ₩30,378 | ₩30,458 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,752 | ₩30,912 | ₩30,338 | ₩30,405 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,845 | ₩31,126 | ₩30,845 | ₩30,992 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩30,926 | ₩31,113 | ₩30,725 | ₩30,979 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,792 | ₩30,979 | ₩30,658 | ₩30,658 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,699 | ₩30,966 | ₩30,552 | ₩30,752 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,099 | ₩31,246 | ₩30,872 | ₩30,899 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,126 | ₩31,353 | ₩31,019 | ₩31,166 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,260 | ₩31,420 | ₩31,179 | ₩31,300 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,059 | ₩31,393 | ₩31,019 | ₩31,032 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,300 | ₩31,393 | ₩31,086 | ₩31,206 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,286 | ₩31,433 | ₩31,113 | ₩31,246 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,246 | ₩31,246 | ₩30,819 | ₩31,086 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,567 | ₩31,580 | ₩31,260 | ₩31,353 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,540 | ₩31,741 | ₩31,487 | ₩31,607 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,433 | ₩31,620 | ₩31,126 | ₩31,340 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,380 | ₩31,447 | ₩31,126 | ₩31,353 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,099 | ₩31,594 | ₩30,832 | ₩31,447 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,805 | ₩31,113 | ₩30,552 | ₩31,099 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,552 | ₩30,899 | ₩30,391 | ₩30,511 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,552 | ₩31,086 | ₩30,391 | ₩30,632 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,244 | ₩30,645 | ₩30,164 | ₩30,284 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,632 | ₩30,712 | ₩30,231 | ₩30,298 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩30,926 | ₩31,139 | ₩30,752 | ₩30,886 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩30,992 | ₩30,992 | ₩30,725 | ₩30,805 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩30,992 | ₩31,073 | ₩30,525 | ₩30,618 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,059 | ₩31,113 | ₩30,779 | ₩30,819 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,126 | ₩31,233 | ₩30,792 | ₩30,979 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,859 | ₩31,046 | ₩30,725 | ₩30,859 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,191 | ₩30,819 | ₩30,044 | ₩30,805 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,258 | ₩30,525 | ₩30,017 | ₩30,111 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,338 | ₩30,592 | ₩29,603 | ₩30,284 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,258 | ₩30,511 | ₩30,044 | ₩30,084 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,699 | ₩30,992 | ₩30,071 | ₩30,097 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,725 | ₩31,113 | ₩30,725 | ₩30,992 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,113 | ₩31,193 | ₩30,739 | ₩30,859 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩30,992 | ₩31,340 | ₩30,952 | ₩31,313 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,059 | ₩31,407 | ₩30,498 | ₩31,113 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,059 | ₩31,300 | ₩30,939 | ₩31,166 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,765 | ₩31,059 | ₩30,725 | ₩31,046 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,805 | ₩30,872 | ₩30,498 | ₩30,765 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,672 | ₩30,819 | ₩30,485 | ₩30,779 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,565 | ₩30,565 | ₩30,284 | ₩30,378 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,057 | ₩30,485 | ₩30,057 | ₩30,324 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,870 | ₩30,298 | ₩29,857 | ₩30,204 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,031 | ₩30,137 | ₩29,857 | ₩29,991 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,511 | ₩30,538 | ₩29,897 | ₩30,097 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,324 | ₩30,592 | ₩30,071 | ₩30,391 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,859 | ₩30,912 | ₩30,699 | ₩30,739 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,231 | ₩30,765 | ₩30,231 | ₩30,725 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,418 | ₩30,525 | ₩30,124 | ₩30,178 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,739 | ₩30,992 | ₩30,538 | ₩30,672 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,365 | ₩30,859 | ₩30,365 | ₩30,752 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,805 | ₩30,926 | ₩30,204 | ₩30,311 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,351 | ₩30,966 | ₩30,351 | ₩30,712 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,884 | ₩30,324 | ₩29,884 | ₩30,097 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,191 | ₩30,552 | ₩29,657 | ₩29,763 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,284 | ₩30,538 | ₩30,151 | ₩30,204 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,004 | ₩30,338 | ₩29,790 | ₩30,258 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,095 | ₩29,977 | ₩28,949 | ₩29,817 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,055 | ₩29,122 | ₩28,989 | ₩29,109 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,895 | ₩29,189 | ₩28,895 | ₩29,122 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,015 | ₩29,122 | ₩28,788 | ₩29,042 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩28,935 | ₩29,055 | ₩28,534 | ₩28,828 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,908 | ₩29,109 | ₩28,788 | ₩28,975 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,216 | ₩29,282 | ₩28,628 | ₩28,735 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,136 | ₩29,269 | ₩29,015 | ₩29,189 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,162 | ₩29,496 | ₩28,989 | ₩29,149 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩28,989 | ₩29,122 | ₩28,815 | ₩28,842 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,015 | ₩29,136 | ₩28,067 | ₩28,962 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,895 | ₩29,296 | ₩28,868 | ₩29,189 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,441 | ₩28,761 | ₩28,281 | ₩28,761 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,481 | ₩28,748 | ₩28,321 | ₩28,387 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,187 | ₩28,588 | ₩28,053 | ₩28,481 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,053 | ₩28,574 | ₩27,573 | ₩28,200 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,292 | ₩27,479 | ₩26,851 | ₩27,332 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,439 | ₩27,639 | ₩27,332 | ₩27,506 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,252 | ₩27,613 | ₩27,011 | ₩27,399 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,118 | ₩27,960 | ₩27,118 | ₩27,679 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,384 | ₩26,931 | ₩26,143 | ₩26,878 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,223 | ₩26,397 | ₩25,836 | ₩25,983 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,477 | ₩26,517 | ₩26,076 | ₩26,103 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩26,971 | ₩27,546 | ₩26,544 | ₩26,544 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,172 | ₩27,479 | ₩27,025 | ₩27,225 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,744 | ₩27,158 | ₩26,731 | ₩26,958 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,931 | ₩27,439 | ₩26,878 | ₩27,118 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,466 | ₩27,479 | ₩26,664 | ₩26,771 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,786 | ₩27,786 | ₩27,426 | ₩27,532 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,294 | ₩28,401 | ₩28,000 | ₩28,094 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,401 | ₩28,695 | ₩28,374 | ₩28,414 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,281 | ₩28,494 | ₩28,214 | ₩28,241 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,428 | ₩28,868 | ₩28,053 | ₩28,094 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,641 | ₩28,922 | ₩28,227 | ₩28,387 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,842 | ₩29,470 | ₩28,761 | ₩28,949 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,815 | ₩29,323 | ₩28,815 | ₩28,989 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,855 | ₩28,935 | ₩28,187 | ₩28,882 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,389 | ₩29,817 | ₩29,082 | ₩29,176 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,750 | ₩30,084 | ₩29,496 | ₩29,723 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩29,991 | ₩30,124 | ₩29,790 | ₩30,004 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,151 | ₩30,151 | ₩29,242 | ₩29,817 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,565 | ₩30,618 | ₩30,324 | ₩30,485 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩30,939 | ₩31,233 | ₩30,699 | ₩30,779 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,260 | ₩31,260 | ₩30,832 | ₩31,059 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩30,979 | ₩31,246 | ₩30,979 | ₩31,166 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,632 | ₩30,926 | ₩30,605 | ₩30,859 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,912 | ₩31,126 | ₩30,658 | ₩30,765 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,565 | ₩31,006 | ₩30,565 | ₩30,912 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,725 | ₩30,752 | ₩30,525 | ₩30,699 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,498 | ₩30,966 | ₩30,498 | ₩30,725 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,552 | ₩30,712 | ₩30,351 | ₩30,498 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,845 | ₩30,926 | ₩30,565 | ₩30,845 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,260 | ₩31,260 | ₩30,725 | ₩30,845 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,393 | ₩31,393 | ₩31,046 | ₩31,139 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,019 | ₩31,246 | ₩30,992 | ₩31,139 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩30,939 | ₩31,273 | ₩30,939 | ₩31,126 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,699 | ₩31,179 | ₩30,699 | ₩31,099 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩30,926 | ₩31,073 | ₩30,445 | ₩30,592 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,233 | ₩31,393 | ₩30,765 | ₩31,032 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,620 | ₩31,620 | ₩31,006 | ₩31,139 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,179 | ₩31,567 | ₩31,086 | ₩31,540 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,433 | ₩31,473 | ₩31,019 | ₩31,233 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,473 | ₩31,473 | ₩30,752 | ₩31,366 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,393 | ₩31,500 | ₩31,139 | ₩31,326 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,326 | ₩31,340 | ₩31,166 | ₩31,313 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,099 | ₩31,179 | ₩30,912 | ₩31,166 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩30,966 | ₩31,046 | ₩30,805 | ₩30,939 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,859 | ₩30,966 | ₩30,739 | ₩30,966 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,351 | ₩30,765 | ₩30,351 | ₩30,632 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,298 | ₩30,471 | ₩29,991 | ₩30,271 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩30,939 | ₩30,992 | ₩30,632 | ₩30,632 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,073 | ₩31,179 | ₩30,805 | ₩30,926 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,260 | ₩31,286 | ₩30,926 | ₩30,992 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,233 | ₩31,353 | ₩31,059 | ₩31,260 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,246 | ₩31,340 | ₩31,126 | ₩31,260 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,273 | ₩31,407 | ₩31,046 | ₩31,366 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,153 | ₩31,193 | ₩30,939 | ₩31,139 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,340 | ₩31,393 | ₩31,006 | ₩31,046 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,099 | ₩31,300 | ₩31,032 | ₩31,300 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,886 | ₩31,099 | ₩30,672 | ₩30,992 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,046 | ₩31,046 | ₩30,485 | ₩30,832 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,779 | ₩31,006 | ₩30,431 | ₩30,859 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,458 | ₩30,699 | ₩30,365 | ₩30,645 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,565 | ₩30,592 | ₩30,324 | ₩30,391 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,618 | ₩30,672 | ₩30,471 | ₩30,605 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,324 | ₩30,592 | ₩30,298 | ₩30,552 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,057 | ₩30,271 | ₩30,017 | ₩30,271 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,017 | ₩30,111 | ₩29,683 | ₩30,084 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,683 | ₩29,924 | ₩29,510 | ₩29,870 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,523 | ₩29,777 | ₩29,229 | ₩29,470 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,443 | ₩29,924 | ₩29,202 | ₩29,202 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,657 | ₩29,857 | ₩29,296 | ₩29,510 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,803 | ₩29,910 | ₩29,603 | ₩29,710 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,137 | ₩30,137 | ₩29,697 | ₩29,857 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,924 | ₩30,191 | ₩29,844 | ₩30,191 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,884 | ₩30,084 | ₩29,750 | ₩30,004 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,870 | ₩30,057 | ₩29,817 | ₩29,910 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,031 | ₩30,191 | ₩29,630 | ₩29,777 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,044 | ₩30,137 | ₩29,884 | ₩29,991 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,111 | ₩30,124 | ₩29,937 | ₩29,991 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,857 | ₩30,137 | ₩29,790 | ₩30,057 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,657 | ₩30,044 | ₩29,523 | ₩29,910 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,657 | ₩29,910 | ₩29,416 | ₩29,643 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,737 | ₩29,803 | ₩29,563 | ₩29,750 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,336 | ₩29,737 | ₩29,202 | ₩29,697 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩28,989 | ₩29,296 | ₩28,802 | ₩29,202 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,347 | ₩28,975 | ₩28,321 | ₩28,922 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,147 | ₩28,428 | ₩27,880 | ₩28,267 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,775 | ₩29,256 | ₩27,947 | ₩27,960 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,387 | ₩28,842 | ₩28,281 | ₩28,481 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,828 | ₩28,828 | ₩28,267 | ₩28,428 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,242 | ₩29,403 | ₩28,775 | ₩28,895 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,069 | ₩29,670 | ₩28,721 | ₩29,176 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩29,977 | ₩29,977 | ₩29,470 | ₩29,470 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,897 | ₩30,017 | ₩29,723 | ₩29,977 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,429 | ₩29,777 | ₩29,429 | ₩29,750 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,269 | ₩29,670 | ₩29,229 | ₩29,443 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,055 | ₩29,269 | ₩28,721 | ₩29,069 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,403 | ₩29,443 | ₩29,055 | ₩29,109 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,296 | ₩29,510 | ₩29,069 | ₩29,363 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,416 | ₩29,510 | ₩29,202 | ₩29,296 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,576 | ₩29,683 | ₩29,282 | ₩29,643 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,536 | ₩29,536 | ₩29,162 | ₩29,389 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,162 | ₩29,363 | ₩29,002 | ₩29,216 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,269 | ₩29,376 | ₩29,136 | ₩29,189 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,403 | ₩29,456 | ₩29,162 | ₩29,309 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,256 | ₩29,309 | ₩29,136 | ₩29,309 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,855 | ₩29,055 | ₩28,775 | ₩29,002 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,574 | ₩28,708 | ₩28,494 | ₩28,668 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩28,935 | ₩28,935 | ₩28,120 | ₩28,468 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,788 | ₩28,908 | ₩28,721 | ₩28,842 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,695 | ₩28,949 | ₩28,601 | ₩28,855 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,321 | ₩28,641 | ₩28,174 | ₩28,534 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,655 | ₩28,721 | ₩28,307 | ₩28,361 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,334 | ₩28,668 | ₩28,294 | ₩28,481 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,241 | ₩28,655 | ₩28,120 | ₩28,441 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,321 | ₩28,561 | ₩28,281 | ₩28,428 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,855 | ₩28,989 | ₩28,147 | ₩28,160 | -2.41% | 13.1만 |
|---|
