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 | ₩30,811 | ₩31,038 | ₩30,744 | ₩30,944 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,851 | ₩30,931 | ₩30,517 | ₩30,744 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,771 | ₩30,878 | ₩30,610 | ₩30,824 | +0.17% | 8만 |
| 2026.10.06 | ₩30,837 | ₩31,225 | ₩30,463 | ₩30,944 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,811 | ₩31,065 | ₩30,490 | ₩30,731 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,797 | ₩31,038 | ₩30,624 | ₩30,797 | 0.00% | 6만 |
| 2026.10.01 | ₩30,864 | ₩30,918 | ₩30,397 | ₩30,477 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,145 | ₩31,252 | ₩30,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,891 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,864 | ₩30,958 | ₩30,704 | ₩30,944 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,212 | ₩31,372 | ₩30,731 | ₩30,837 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,918 | ₩31,225 | ₩30,731 | ₩31,145 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,904 | ₩31,212 | ₩30,731 | ₩30,851 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,372 | ₩31,626 | ₩30,904 | ₩30,971 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,385 | ₩31,465 | ₩31,131 | ₩31,292 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,091 | ₩31,332 | ₩30,931 | ₩31,332 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,811 | ₩31,131 | ₩30,637 | ₩30,757 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,744 | ₩31,252 | ₩30,637 | ₩30,824 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,771 | ₩30,944 | ₩30,356 | ₩30,503 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,891 | ₩31,171 | ₩30,677 | ₩30,704 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,105 | ₩31,131 | ₩30,771 | ₩30,998 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,292 | ₩31,399 | ₩31,145 | ₩31,252 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,225 | ₩31,252 | ₩30,984 | ₩30,984 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,786 | ₩31,786 | ₩31,385 | ₩31,385 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,214 | ₩32,214 | ₩31,759 | ₩31,880 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,147 | ₩32,307 | ₩32,053 | ₩32,174 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,227 | ₩32,321 | ₩31,946 | ₩32,120 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,120 | ₩32,601 | ₩31,933 | ₩32,000 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,214 | ₩32,387 | ₩32,027 | ₩32,067 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,641 | ₩32,655 | ₩32,347 | ₩32,401 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,481 | ₩32,655 | ₩32,387 | ₩32,601 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,494 | ₩32,494 | ₩32,200 | ₩32,387 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,387 | ₩32,481 | ₩32,214 | ₩32,334 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,334 | ₩32,721 | ₩32,160 | ₩32,401 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,093 | ₩32,307 | ₩31,986 | ₩32,107 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,067 | ₩32,227 | ₩31,933 | ₩32,053 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩31,933 | ₩32,240 | ₩31,906 | ₩31,906 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩31,973 | ₩32,200 | ₩31,973 | ₩32,067 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,334 | ₩32,441 | ₩31,906 | ₩31,960 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,668 | ₩32,681 | ₩32,361 | ₩32,441 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,681 | ₩32,828 | ₩32,588 | ₩32,641 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,855 | ₩33,015 | ₩32,641 | ₩32,748 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,828 | ₩32,895 | ₩32,695 | ₩32,748 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,815 | ₩32,842 | ₩32,574 | ₩32,641 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,467 | ₩32,801 | ₩32,467 | ₩32,628 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,321 | ₩32,534 | ₩32,321 | ₩32,454 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,240 | ₩32,427 | ₩32,174 | ₩32,200 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,467 | ₩32,628 | ₩32,174 | ₩32,240 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,027 | ₩32,374 | ₩31,946 | ₩32,267 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,572 | ₩31,893 | ₩31,572 | ₩31,880 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,786 | ₩31,786 | ₩31,011 | ₩31,546 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,797 | ₩31,586 | ₩30,570 | ₩31,572 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,477 | ₩30,878 | ₩30,383 | ₩30,503 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,463 | ₩30,704 | ₩30,383 | ₩30,584 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,837 | ₩30,837 | ₩30,463 | ₩30,530 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,437 | ₩30,637 | ₩30,383 | ₩30,463 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,757 | ₩30,918 | ₩30,343 | ₩30,410 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,851 | ₩31,131 | ₩30,851 | ₩30,998 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩30,931 | ₩31,118 | ₩30,731 | ₩30,984 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,797 | ₩30,984 | ₩30,664 | ₩30,664 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,704 | ₩30,971 | ₩30,557 | ₩30,757 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,105 | ₩31,252 | ₩30,878 | ₩30,904 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,131 | ₩31,359 | ₩31,024 | ₩31,171 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,265 | ₩31,425 | ₩31,185 | ₩31,305 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,065 | ₩31,399 | ₩31,024 | ₩31,038 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,305 | ₩31,399 | ₩31,091 | ₩31,212 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,292 | ₩31,439 | ₩31,118 | ₩31,252 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,252 | ₩31,252 | ₩30,824 | ₩31,091 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,572 | ₩31,586 | ₩31,265 | ₩31,359 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,546 | ₩31,746 | ₩31,492 | ₩31,612 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,439 | ₩31,626 | ₩31,131 | ₩31,345 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,385 | ₩31,452 | ₩31,131 | ₩31,359 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,105 | ₩31,599 | ₩30,837 | ₩31,452 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,811 | ₩31,118 | ₩30,557 | ₩31,105 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,557 | ₩30,904 | ₩30,397 | ₩30,517 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,557 | ₩31,091 | ₩30,397 | ₩30,637 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,250 | ₩30,650 | ₩30,169 | ₩30,290 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,637 | ₩30,717 | ₩30,236 | ₩30,303 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩30,931 | ₩31,145 | ₩30,757 | ₩30,891 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩30,998 | ₩30,998 | ₩30,731 | ₩30,811 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩30,998 | ₩31,078 | ₩30,530 | ₩30,624 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,065 | ₩31,118 | ₩30,784 | ₩30,824 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,131 | ₩31,238 | ₩30,797 | ₩30,984 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,864 | ₩31,051 | ₩30,731 | ₩30,864 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,196 | ₩30,824 | ₩30,049 | ₩30,811 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,263 | ₩30,530 | ₩30,022 | ₩30,116 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,343 | ₩30,597 | ₩29,608 | ₩30,290 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,263 | ₩30,517 | ₩30,049 | ₩30,089 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,704 | ₩30,998 | ₩30,076 | ₩30,103 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,731 | ₩31,118 | ₩30,731 | ₩30,998 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,118 | ₩31,198 | ₩30,744 | ₩30,864 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩30,998 | ₩31,345 | ₩30,958 | ₩31,318 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,065 | ₩31,412 | ₩30,503 | ₩31,118 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,065 | ₩31,305 | ₩30,944 | ₩31,171 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,771 | ₩31,065 | ₩30,731 | ₩31,051 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,811 | ₩30,878 | ₩30,503 | ₩30,771 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,677 | ₩30,824 | ₩30,490 | ₩30,784 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,570 | ₩30,570 | ₩30,290 | ₩30,383 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,062 | ₩30,490 | ₩30,062 | ₩30,330 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,875 | ₩30,303 | ₩29,862 | ₩30,209 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,036 | ₩30,143 | ₩29,862 | ₩29,996 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,517 | ₩30,543 | ₩29,902 | ₩30,103 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,330 | ₩30,597 | ₩30,076 | ₩30,397 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,864 | ₩30,918 | ₩30,704 | ₩30,744 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,236 | ₩30,771 | ₩30,236 | ₩30,731 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,423 | ₩30,530 | ₩30,129 | ₩30,183 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,744 | ₩30,998 | ₩30,543 | ₩30,677 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,370 | ₩30,864 | ₩30,370 | ₩30,757 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,811 | ₩30,931 | ₩30,209 | ₩30,316 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,356 | ₩30,971 | ₩30,356 | ₩30,717 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,889 | ₩30,330 | ₩29,889 | ₩30,103 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,196 | ₩30,557 | ₩29,662 | ₩29,769 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,290 | ₩30,543 | ₩30,156 | ₩30,209 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,009 | ₩30,343 | ₩29,795 | ₩30,263 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,100 | ₩29,982 | ₩28,954 | ₩29,822 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,060 | ₩29,127 | ₩28,994 | ₩29,114 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,900 | ₩29,194 | ₩28,900 | ₩29,127 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,020 | ₩29,127 | ₩28,793 | ₩29,047 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩28,940 | ₩29,060 | ₩28,539 | ₩28,833 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,913 | ₩29,114 | ₩28,793 | ₩28,980 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,221 | ₩29,288 | ₩28,633 | ₩28,740 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,141 | ₩29,274 | ₩29,020 | ₩29,194 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,167 | ₩29,501 | ₩28,994 | ₩29,154 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩28,994 | ₩29,127 | ₩28,820 | ₩28,847 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,020 | ₩29,141 | ₩28,072 | ₩28,967 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,900 | ₩29,301 | ₩28,873 | ₩29,194 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,446 | ₩28,766 | ₩28,285 | ₩28,766 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,486 | ₩28,753 | ₩28,326 | ₩28,392 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,192 | ₩28,593 | ₩28,058 | ₩28,486 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,058 | ₩28,579 | ₩27,577 | ₩28,205 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,297 | ₩27,484 | ₩26,856 | ₩27,337 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,444 | ₩27,644 | ₩27,337 | ₩27,511 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,257 | ₩27,617 | ₩27,016 | ₩27,404 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,123 | ₩27,965 | ₩27,123 | ₩27,684 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,388 | ₩26,936 | ₩26,148 | ₩26,883 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,228 | ₩26,402 | ₩25,840 | ₩25,987 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,482 | ₩26,522 | ₩26,081 | ₩26,108 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩26,976 | ₩27,551 | ₩26,549 | ₩26,549 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,176 | ₩27,484 | ₩27,030 | ₩27,230 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,749 | ₩27,163 | ₩26,736 | ₩26,963 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,936 | ₩27,444 | ₩26,883 | ₩27,123 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,470 | ₩27,484 | ₩26,669 | ₩26,776 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,791 | ₩27,791 | ₩27,430 | ₩27,537 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,299 | ₩28,406 | ₩28,005 | ₩28,098 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,406 | ₩28,700 | ₩28,379 | ₩28,419 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,285 | ₩28,499 | ₩28,219 | ₩28,245 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,432 | ₩28,873 | ₩28,058 | ₩28,098 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,646 | ₩28,927 | ₩28,232 | ₩28,392 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,847 | ₩29,475 | ₩28,766 | ₩28,954 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,820 | ₩29,328 | ₩28,820 | ₩28,994 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,860 | ₩28,940 | ₩28,192 | ₩28,887 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,394 | ₩29,822 | ₩29,087 | ₩29,181 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,755 | ₩30,089 | ₩29,501 | ₩29,728 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩29,996 | ₩30,129 | ₩29,795 | ₩30,009 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,156 | ₩30,156 | ₩29,247 | ₩29,822 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,570 | ₩30,624 | ₩30,330 | ₩30,490 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩30,944 | ₩31,238 | ₩30,704 | ₩30,784 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,265 | ₩31,265 | ₩30,837 | ₩31,065 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩30,984 | ₩31,252 | ₩30,984 | ₩31,171 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,637 | ₩30,931 | ₩30,610 | ₩30,864 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,918 | ₩31,131 | ₩30,664 | ₩30,771 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,570 | ₩31,011 | ₩30,570 | ₩30,918 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,731 | ₩30,757 | ₩30,530 | ₩30,704 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,503 | ₩30,971 | ₩30,503 | ₩30,731 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,557 | ₩30,717 | ₩30,356 | ₩30,503 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,851 | ₩30,931 | ₩30,570 | ₩30,851 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,265 | ₩31,265 | ₩30,731 | ₩30,851 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,399 | ₩31,399 | ₩31,051 | ₩31,145 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,024 | ₩31,252 | ₩30,998 | ₩31,145 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩30,944 | ₩31,278 | ₩30,944 | ₩31,131 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,704 | ₩31,185 | ₩30,704 | ₩31,105 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩30,931 | ₩31,078 | ₩30,450 | ₩30,597 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,238 | ₩31,399 | ₩30,771 | ₩31,038 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,626 | ₩31,626 | ₩31,011 | ₩31,145 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,185 | ₩31,572 | ₩31,091 | ₩31,546 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,439 | ₩31,479 | ₩31,024 | ₩31,238 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,479 | ₩31,479 | ₩30,757 | ₩31,372 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,399 | ₩31,505 | ₩31,145 | ₩31,332 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,332 | ₩31,345 | ₩31,171 | ₩31,318 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,105 | ₩31,185 | ₩30,918 | ₩31,171 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩30,971 | ₩31,051 | ₩30,811 | ₩30,944 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,864 | ₩30,971 | ₩30,744 | ₩30,971 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,356 | ₩30,771 | ₩30,356 | ₩30,637 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,303 | ₩30,477 | ₩29,996 | ₩30,276 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩30,944 | ₩30,998 | ₩30,637 | ₩30,637 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,078 | ₩31,185 | ₩30,811 | ₩30,931 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,265 | ₩31,292 | ₩30,931 | ₩30,998 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,238 | ₩31,359 | ₩31,065 | ₩31,265 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,252 | ₩31,345 | ₩31,131 | ₩31,265 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,278 | ₩31,412 | ₩31,051 | ₩31,372 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,158 | ₩31,198 | ₩30,944 | ₩31,145 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,345 | ₩31,399 | ₩31,011 | ₩31,051 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,105 | ₩31,305 | ₩31,038 | ₩31,305 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,891 | ₩31,105 | ₩30,677 | ₩30,998 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,051 | ₩31,051 | ₩30,490 | ₩30,837 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,784 | ₩31,011 | ₩30,437 | ₩30,864 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,463 | ₩30,704 | ₩30,370 | ₩30,650 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,570 | ₩30,597 | ₩30,330 | ₩30,397 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,624 | ₩30,677 | ₩30,477 | ₩30,610 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,330 | ₩30,597 | ₩30,303 | ₩30,557 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,062 | ₩30,276 | ₩30,022 | ₩30,276 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,022 | ₩30,116 | ₩29,688 | ₩30,089 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,688 | ₩29,929 | ₩29,515 | ₩29,875 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,528 | ₩29,782 | ₩29,234 | ₩29,475 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,448 | ₩29,929 | ₩29,207 | ₩29,207 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,662 | ₩29,862 | ₩29,301 | ₩29,515 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,809 | ₩29,916 | ₩29,608 | ₩29,715 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,143 | ₩30,143 | ₩29,702 | ₩29,862 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,929 | ₩30,196 | ₩29,849 | ₩30,196 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,889 | ₩30,089 | ₩29,755 | ₩30,009 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,875 | ₩30,062 | ₩29,822 | ₩29,916 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,036 | ₩30,196 | ₩29,635 | ₩29,782 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,049 | ₩30,143 | ₩29,889 | ₩29,996 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,116 | ₩30,129 | ₩29,942 | ₩29,996 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,862 | ₩30,143 | ₩29,795 | ₩30,062 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,662 | ₩30,049 | ₩29,528 | ₩29,916 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,662 | ₩29,916 | ₩29,421 | ₩29,648 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,742 | ₩29,809 | ₩29,568 | ₩29,755 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,341 | ₩29,742 | ₩29,207 | ₩29,702 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩28,994 | ₩29,301 | ₩28,807 | ₩29,207 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,352 | ₩28,980 | ₩28,326 | ₩28,927 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,152 | ₩28,432 | ₩27,885 | ₩28,272 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,780 | ₩29,261 | ₩27,951 | ₩27,965 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,392 | ₩28,847 | ₩28,285 | ₩28,486 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,833 | ₩28,833 | ₩28,272 | ₩28,432 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,247 | ₩29,408 | ₩28,780 | ₩28,900 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,074 | ₩29,675 | ₩28,726 | ₩29,181 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩29,982 | ₩29,982 | ₩29,475 | ₩29,475 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,902 | ₩30,022 | ₩29,728 | ₩29,982 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,435 | ₩29,782 | ₩29,435 | ₩29,755 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,274 | ₩29,675 | ₩29,234 | ₩29,448 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,060 | ₩29,274 | ₩28,726 | ₩29,074 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,408 | ₩29,448 | ₩29,060 | ₩29,114 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,301 | ₩29,515 | ₩29,074 | ₩29,368 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,421 | ₩29,515 | ₩29,207 | ₩29,301 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,581 | ₩29,688 | ₩29,288 | ₩29,648 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,541 | ₩29,541 | ₩29,167 | ₩29,394 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,167 | ₩29,368 | ₩29,007 | ₩29,221 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,274 | ₩29,381 | ₩29,141 | ₩29,194 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,408 | ₩29,461 | ₩29,167 | ₩29,314 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,261 | ₩29,314 | ₩29,141 | ₩29,314 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,860 | ₩29,060 | ₩28,780 | ₩29,007 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,579 | ₩28,713 | ₩28,499 | ₩28,673 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩28,940 | ₩28,940 | ₩28,125 | ₩28,473 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,793 | ₩28,913 | ₩28,726 | ₩28,847 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,700 | ₩28,954 | ₩28,606 | ₩28,860 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,326 | ₩28,646 | ₩28,179 | ₩28,539 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,660 | ₩28,726 | ₩28,312 | ₩28,366 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,339 | ₩28,673 | ₩28,299 | ₩28,486 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,245 | ₩28,660 | ₩28,125 | ₩28,446 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,326 | ₩28,566 | ₩28,285 | ₩28,432 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,860 | ₩28,994 | ₩28,152 | ₩28,165 | -2.41% | 13.1만 |
|---|
