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 | ₩30,881 | ₩31,109 | ₩30,815 | ₩31,015 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,922 | ₩31,002 | ₩30,587 | ₩30,815 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,841 | ₩30,948 | ₩30,681 | ₩30,895 | +0.17% | 8만 |
| 2026.10.06 | ₩30,908 | ₩31,297 | ₩30,533 | ₩31,015 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,881 | ₩31,136 | ₩30,560 | ₩30,801 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,868 | ₩31,109 | ₩30,694 | ₩30,868 | 0.00% | 6만 |
| 2026.10.01 | ₩30,935 | ₩30,989 | ₩30,466 | ₩30,547 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,216 | ₩31,323 | ₩30,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,962 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,935 | ₩31,029 | ₩30,774 | ₩31,015 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,283 | ₩31,444 | ₩30,801 | ₩30,908 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,989 | ₩31,297 | ₩30,801 | ₩31,216 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,975 | ₩31,283 | ₩30,801 | ₩30,922 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,444 | ₩31,698 | ₩30,975 | ₩31,042 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,457 | ₩31,538 | ₩31,203 | ₩31,364 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,163 | ₩31,404 | ₩31,002 | ₩31,404 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,881 | ₩31,203 | ₩30,707 | ₩30,828 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,815 | ₩31,323 | ₩30,707 | ₩30,895 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,841 | ₩31,015 | ₩30,426 | ₩30,573 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,962 | ₩31,243 | ₩30,748 | ₩30,774 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,176 | ₩31,203 | ₩30,841 | ₩31,069 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,364 | ₩31,471 | ₩31,216 | ₩31,323 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,297 | ₩31,323 | ₩31,056 | ₩31,056 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,859 | ₩31,859 | ₩31,457 | ₩31,457 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,288 | ₩32,288 | ₩31,832 | ₩31,953 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,221 | ₩32,381 | ₩32,127 | ₩32,247 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,301 | ₩32,395 | ₩32,020 | ₩32,194 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,194 | ₩32,676 | ₩32,006 | ₩32,073 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,288 | ₩32,462 | ₩32,100 | ₩32,140 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,716 | ₩32,730 | ₩32,422 | ₩32,475 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,555 | ₩32,730 | ₩32,462 | ₩32,676 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,569 | ₩32,569 | ₩32,274 | ₩32,462 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,462 | ₩32,555 | ₩32,288 | ₩32,408 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,408 | ₩32,797 | ₩32,234 | ₩32,475 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,167 | ₩32,381 | ₩32,060 | ₩32,180 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,140 | ₩32,301 | ₩32,006 | ₩32,127 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩32,006 | ₩32,314 | ₩31,980 | ₩31,980 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩32,047 | ₩32,274 | ₩32,047 | ₩32,140 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,408 | ₩32,515 | ₩31,980 | ₩32,033 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,743 | ₩32,756 | ₩32,435 | ₩32,515 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,756 | ₩32,904 | ₩32,663 | ₩32,716 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,930 | ₩33,091 | ₩32,716 | ₩32,823 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,904 | ₩32,971 | ₩32,770 | ₩32,823 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,890 | ₩32,917 | ₩32,649 | ₩32,716 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,542 | ₩32,877 | ₩32,542 | ₩32,703 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,395 | ₩32,609 | ₩32,395 | ₩32,529 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,314 | ₩32,502 | ₩32,247 | ₩32,274 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,542 | ₩32,703 | ₩32,247 | ₩32,314 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,100 | ₩32,448 | ₩32,020 | ₩32,341 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,645 | ₩31,966 | ₩31,645 | ₩31,953 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,859 | ₩31,859 | ₩31,082 | ₩31,618 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,868 | ₩31,658 | ₩30,640 | ₩31,645 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,547 | ₩30,948 | ₩30,453 | ₩30,573 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,533 | ₩30,774 | ₩30,453 | ₩30,654 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,908 | ₩30,908 | ₩30,533 | ₩30,600 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,507 | ₩30,707 | ₩30,453 | ₩30,533 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,828 | ₩30,989 | ₩30,413 | ₩30,480 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,922 | ₩31,203 | ₩30,922 | ₩31,069 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩31,002 | ₩31,190 | ₩30,801 | ₩31,056 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,868 | ₩31,056 | ₩30,734 | ₩30,734 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,774 | ₩31,042 | ₩30,627 | ₩30,828 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,176 | ₩31,323 | ₩30,948 | ₩30,975 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,203 | ₩31,431 | ₩31,096 | ₩31,243 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,337 | ₩31,498 | ₩31,256 | ₩31,377 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,136 | ₩31,471 | ₩31,096 | ₩31,109 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,377 | ₩31,471 | ₩31,163 | ₩31,283 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,364 | ₩31,511 | ₩31,190 | ₩31,323 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,323 | ₩31,323 | ₩30,895 | ₩31,163 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,645 | ₩31,658 | ₩31,337 | ₩31,431 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,618 | ₩31,819 | ₩31,564 | ₩31,685 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,511 | ₩31,698 | ₩31,203 | ₩31,417 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,457 | ₩31,524 | ₩31,203 | ₩31,431 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,176 | ₩31,672 | ₩30,908 | ₩31,524 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,881 | ₩31,190 | ₩30,627 | ₩31,176 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,627 | ₩30,975 | ₩30,466 | ₩30,587 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,627 | ₩31,163 | ₩30,466 | ₩30,707 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,319 | ₩30,721 | ₩30,239 | ₩30,359 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,707 | ₩30,788 | ₩30,306 | ₩30,373 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩31,002 | ₩31,216 | ₩30,828 | ₩30,962 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩31,069 | ₩31,069 | ₩30,801 | ₩30,881 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩31,069 | ₩31,149 | ₩30,600 | ₩30,694 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,136 | ₩31,190 | ₩30,855 | ₩30,895 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,203 | ₩31,310 | ₩30,868 | ₩31,056 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,935 | ₩31,123 | ₩30,801 | ₩30,935 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,265 | ₩30,895 | ₩30,118 | ₩30,881 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,332 | ₩30,600 | ₩30,091 | ₩30,185 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,413 | ₩30,667 | ₩29,676 | ₩30,359 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,332 | ₩30,587 | ₩30,118 | ₩30,158 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,774 | ₩31,069 | ₩30,145 | ₩30,172 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,801 | ₩31,190 | ₩30,801 | ₩31,069 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,190 | ₩31,270 | ₩30,815 | ₩30,935 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩31,069 | ₩31,417 | ₩31,029 | ₩31,390 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,136 | ₩31,484 | ₩30,573 | ₩31,190 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,136 | ₩31,377 | ₩31,015 | ₩31,243 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,841 | ₩31,136 | ₩30,801 | ₩31,123 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,881 | ₩30,948 | ₩30,573 | ₩30,841 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,748 | ₩30,895 | ₩30,560 | ₩30,855 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,640 | ₩30,640 | ₩30,359 | ₩30,453 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,132 | ₩30,560 | ₩30,132 | ₩30,399 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,944 | ₩30,373 | ₩29,931 | ₩30,279 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,105 | ₩30,212 | ₩29,931 | ₩30,065 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,587 | ₩30,614 | ₩29,971 | ₩30,172 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,399 | ₩30,667 | ₩30,145 | ₩30,466 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,935 | ₩30,989 | ₩30,774 | ₩30,815 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,306 | ₩30,841 | ₩30,306 | ₩30,801 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,493 | ₩30,600 | ₩30,199 | ₩30,252 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,815 | ₩31,069 | ₩30,614 | ₩30,748 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,440 | ₩30,935 | ₩30,440 | ₩30,828 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,881 | ₩31,002 | ₩30,279 | ₩30,386 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,426 | ₩31,042 | ₩30,426 | ₩30,788 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,957 | ₩30,399 | ₩29,957 | ₩30,172 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,265 | ₩30,627 | ₩29,730 | ₩29,837 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,359 | ₩30,614 | ₩30,225 | ₩30,279 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,078 | ₩30,413 | ₩29,864 | ₩30,332 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,167 | ₩30,051 | ₩29,020 | ₩29,890 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,127 | ₩29,194 | ₩29,060 | ₩29,181 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,966 | ₩29,261 | ₩28,966 | ₩29,194 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,087 | ₩29,194 | ₩28,859 | ₩29,114 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩29,007 | ₩29,127 | ₩28,605 | ₩28,900 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,980 | ₩29,181 | ₩28,859 | ₩29,047 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,288 | ₩29,355 | ₩28,699 | ₩28,806 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,208 | ₩29,341 | ₩29,087 | ₩29,261 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,234 | ₩29,569 | ₩29,060 | ₩29,221 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩29,060 | ₩29,194 | ₩28,886 | ₩28,913 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,087 | ₩29,208 | ₩28,136 | ₩29,033 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,966 | ₩29,368 | ₩28,940 | ₩29,261 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,511 | ₩28,833 | ₩28,350 | ₩28,833 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,551 | ₩28,819 | ₩28,391 | ₩28,458 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,257 | ₩28,658 | ₩28,123 | ₩28,551 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,123 | ₩28,645 | ₩27,641 | ₩28,270 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,359 | ₩27,547 | ₩26,918 | ₩27,400 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,507 | ₩27,708 | ₩27,400 | ₩27,574 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,319 | ₩27,681 | ₩27,078 | ₩27,467 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,185 | ₩28,029 | ₩27,185 | ₩27,748 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,449 | ₩26,998 | ₩26,208 | ₩26,944 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,288 | ₩26,462 | ₩25,900 | ₩26,047 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,543 | ₩26,583 | ₩26,141 | ₩26,168 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩27,038 | ₩27,614 | ₩26,610 | ₩26,610 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,239 | ₩27,547 | ₩27,092 | ₩27,292 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,810 | ₩27,226 | ₩26,797 | ₩27,025 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,998 | ₩27,507 | ₩26,944 | ₩27,185 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,534 | ₩27,547 | ₩26,730 | ₩26,837 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,855 | ₩27,855 | ₩27,493 | ₩27,601 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,364 | ₩28,471 | ₩28,069 | ₩28,163 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,471 | ₩28,766 | ₩28,444 | ₩28,484 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,350 | ₩28,565 | ₩28,283 | ₩28,310 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,498 | ₩28,940 | ₩28,123 | ₩28,163 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,712 | ₩28,993 | ₩28,297 | ₩28,458 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,913 | ₩29,542 | ₩28,833 | ₩29,020 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,886 | ₩29,395 | ₩28,886 | ₩29,060 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,926 | ₩29,007 | ₩28,257 | ₩28,953 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,462 | ₩29,890 | ₩29,154 | ₩29,248 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,824 | ₩30,158 | ₩29,569 | ₩29,797 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩30,065 | ₩30,199 | ₩29,864 | ₩30,078 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,225 | ₩30,225 | ₩29,315 | ₩29,890 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,640 | ₩30,694 | ₩30,399 | ₩30,560 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩31,015 | ₩31,310 | ₩30,774 | ₩30,855 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,337 | ₩31,337 | ₩30,908 | ₩31,136 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩31,056 | ₩31,323 | ₩31,056 | ₩31,243 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,707 | ₩31,002 | ₩30,681 | ₩30,935 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,989 | ₩31,203 | ₩30,734 | ₩30,841 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,640 | ₩31,082 | ₩30,640 | ₩30,989 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,801 | ₩30,828 | ₩30,600 | ₩30,774 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,573 | ₩31,042 | ₩30,573 | ₩30,801 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,627 | ₩30,788 | ₩30,426 | ₩30,573 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,922 | ₩31,002 | ₩30,640 | ₩30,922 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,337 | ₩31,337 | ₩30,801 | ₩30,922 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,471 | ₩31,471 | ₩31,123 | ₩31,216 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,096 | ₩31,323 | ₩31,069 | ₩31,216 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩31,015 | ₩31,350 | ₩31,015 | ₩31,203 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,774 | ₩31,256 | ₩30,774 | ₩31,176 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩31,002 | ₩31,149 | ₩30,520 | ₩30,667 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,310 | ₩31,471 | ₩30,841 | ₩31,109 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,698 | ₩31,698 | ₩31,082 | ₩31,216 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,256 | ₩31,645 | ₩31,163 | ₩31,618 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,511 | ₩31,551 | ₩31,096 | ₩31,310 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,551 | ₩31,551 | ₩30,828 | ₩31,444 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,471 | ₩31,578 | ₩31,216 | ₩31,404 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,404 | ₩31,417 | ₩31,243 | ₩31,390 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,176 | ₩31,256 | ₩30,989 | ₩31,243 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩31,042 | ₩31,123 | ₩30,881 | ₩31,015 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,935 | ₩31,042 | ₩30,815 | ₩31,042 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,426 | ₩30,841 | ₩30,426 | ₩30,707 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,373 | ₩30,547 | ₩30,065 | ₩30,346 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩31,015 | ₩31,069 | ₩30,707 | ₩30,707 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,149 | ₩31,256 | ₩30,881 | ₩31,002 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,337 | ₩31,364 | ₩31,002 | ₩31,069 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,310 | ₩31,431 | ₩31,136 | ₩31,337 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,323 | ₩31,417 | ₩31,203 | ₩31,337 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,350 | ₩31,484 | ₩31,123 | ₩31,444 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,230 | ₩31,270 | ₩31,015 | ₩31,216 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,417 | ₩31,471 | ₩31,082 | ₩31,123 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,176 | ₩31,377 | ₩31,109 | ₩31,377 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,962 | ₩31,176 | ₩30,748 | ₩31,069 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,123 | ₩31,123 | ₩30,560 | ₩30,908 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,855 | ₩31,082 | ₩30,507 | ₩30,935 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,533 | ₩30,774 | ₩30,440 | ₩30,721 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,640 | ₩30,667 | ₩30,399 | ₩30,466 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,694 | ₩30,748 | ₩30,547 | ₩30,681 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,399 | ₩30,667 | ₩30,373 | ₩30,627 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,132 | ₩30,346 | ₩30,091 | ₩30,346 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,091 | ₩30,185 | ₩29,757 | ₩30,158 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,757 | ₩29,998 | ₩29,582 | ₩29,944 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,596 | ₩29,850 | ₩29,301 | ₩29,542 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,516 | ₩29,998 | ₩29,274 | ₩29,274 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,730 | ₩29,931 | ₩29,368 | ₩29,582 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,877 | ₩29,984 | ₩29,676 | ₩29,783 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,212 | ₩30,212 | ₩29,770 | ₩29,931 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,998 | ₩30,265 | ₩29,917 | ₩30,265 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,957 | ₩30,158 | ₩29,824 | ₩30,078 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,944 | ₩30,132 | ₩29,890 | ₩29,984 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,105 | ₩30,265 | ₩29,703 | ₩29,850 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,118 | ₩30,212 | ₩29,957 | ₩30,065 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,185 | ₩30,199 | ₩30,011 | ₩30,065 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,931 | ₩30,212 | ₩29,864 | ₩30,132 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,730 | ₩30,118 | ₩29,596 | ₩29,984 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,730 | ₩29,984 | ₩29,489 | ₩29,716 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,810 | ₩29,877 | ₩29,636 | ₩29,824 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,408 | ₩29,810 | ₩29,274 | ₩29,770 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,060 | ₩29,368 | ₩28,873 | ₩29,274 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,417 | ₩29,047 | ₩28,391 | ₩28,993 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,217 | ₩28,498 | ₩27,949 | ₩28,337 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,846 | ₩29,328 | ₩28,016 | ₩28,029 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,458 | ₩28,913 | ₩28,350 | ₩28,551 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,900 | ₩28,900 | ₩28,337 | ₩28,498 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,315 | ₩29,475 | ₩28,846 | ₩28,966 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,141 | ₩29,743 | ₩28,792 | ₩29,248 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩30,051 | ₩30,051 | ₩29,542 | ₩29,542 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,971 | ₩30,091 | ₩29,797 | ₩30,051 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,502 | ₩29,850 | ₩29,502 | ₩29,824 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,341 | ₩29,743 | ₩29,301 | ₩29,516 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,127 | ₩29,341 | ₩28,792 | ₩29,141 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,475 | ₩29,516 | ₩29,127 | ₩29,181 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,368 | ₩29,582 | ₩29,141 | ₩29,435 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,489 | ₩29,582 | ₩29,274 | ₩29,368 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,649 | ₩29,757 | ₩29,355 | ₩29,716 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,609 | ₩29,609 | ₩29,234 | ₩29,462 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,234 | ₩29,435 | ₩29,074 | ₩29,288 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,341 | ₩29,449 | ₩29,208 | ₩29,261 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,475 | ₩29,529 | ₩29,234 | ₩29,382 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,328 | ₩29,382 | ₩29,208 | ₩29,382 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,926 | ₩29,127 | ₩28,846 | ₩29,074 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,645 | ₩28,779 | ₩28,565 | ₩28,739 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩29,007 | ₩29,007 | ₩28,190 | ₩28,538 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,859 | ₩28,980 | ₩28,792 | ₩28,913 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,766 | ₩29,020 | ₩28,672 | ₩28,926 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,391 | ₩28,712 | ₩28,243 | ₩28,605 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,725 | ₩28,792 | ₩28,377 | ₩28,431 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,404 | ₩28,739 | ₩28,364 | ₩28,551 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,310 | ₩28,725 | ₩28,190 | ₩28,511 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,391 | ₩28,632 | ₩28,350 | ₩28,498 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,926 | ₩29,060 | ₩28,217 | ₩28,230 | -2.41% | 13.1만 |
|---|
