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 | ₩30,847 | ₩31,074 | ₩30,780 | ₩30,981 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,887 | ₩30,967 | ₩30,553 | ₩30,780 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,807 | ₩30,914 | ₩30,646 | ₩30,860 | +0.17% | 8만 |
| 2026.10.06 | ₩30,874 | ₩31,262 | ₩30,499 | ₩30,981 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,847 | ₩31,101 | ₩30,526 | ₩30,767 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,834 | ₩31,074 | ₩30,660 | ₩30,834 | 0.00% | 6만 |
| 2026.10.01 | ₩30,900 | ₩30,954 | ₩30,432 | ₩30,512 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,181 | ₩31,288 | ₩30,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,927 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,900 | ₩30,994 | ₩30,740 | ₩30,981 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,248 | ₩31,409 | ₩30,767 | ₩30,874 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,954 | ₩31,262 | ₩30,767 | ₩31,181 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,941 | ₩31,248 | ₩30,767 | ₩30,887 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,409 | ₩31,663 | ₩30,941 | ₩31,007 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,422 | ₩31,502 | ₩31,168 | ₩31,328 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,128 | ₩31,369 | ₩30,967 | ₩31,369 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,847 | ₩31,168 | ₩30,673 | ₩30,793 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,780 | ₩31,288 | ₩30,673 | ₩30,860 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,807 | ₩30,981 | ₩30,392 | ₩30,539 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,927 | ₩31,208 | ₩30,713 | ₩30,740 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,141 | ₩31,168 | ₩30,807 | ₩31,034 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,328 | ₩31,435 | ₩31,181 | ₩31,288 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,262 | ₩31,288 | ₩31,021 | ₩31,021 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,823 | ₩31,823 | ₩31,422 | ₩31,422 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,251 | ₩32,251 | ₩31,797 | ₩31,917 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,185 | ₩32,345 | ₩32,091 | ₩32,211 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,265 | ₩32,358 | ₩31,984 | ₩32,158 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,158 | ₩32,639 | ₩31,971 | ₩32,037 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,251 | ₩32,425 | ₩32,064 | ₩32,104 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,680 | ₩32,693 | ₩32,385 | ₩32,439 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,519 | ₩32,693 | ₩32,425 | ₩32,639 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,532 | ₩32,532 | ₩32,238 | ₩32,425 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,425 | ₩32,519 | ₩32,251 | ₩32,372 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,372 | ₩32,760 | ₩32,198 | ₩32,439 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,131 | ₩32,345 | ₩32,024 | ₩32,144 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,104 | ₩32,265 | ₩31,971 | ₩32,091 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩31,971 | ₩32,278 | ₩31,944 | ₩31,944 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩32,011 | ₩32,238 | ₩32,011 | ₩32,104 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,372 | ₩32,479 | ₩31,944 | ₩31,997 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,706 | ₩32,720 | ₩32,399 | ₩32,479 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,720 | ₩32,867 | ₩32,626 | ₩32,680 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,894 | ₩33,054 | ₩32,680 | ₩32,787 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,867 | ₩32,934 | ₩32,733 | ₩32,787 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,853 | ₩32,880 | ₩32,613 | ₩32,680 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,506 | ₩32,840 | ₩32,506 | ₩32,666 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,358 | ₩32,573 | ₩32,358 | ₩32,492 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,278 | ₩32,465 | ₩32,211 | ₩32,238 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,506 | ₩32,666 | ₩32,211 | ₩32,278 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,064 | ₩32,412 | ₩31,984 | ₩32,305 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,609 | ₩31,930 | ₩31,609 | ₩31,917 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,823 | ₩31,823 | ₩31,048 | ₩31,583 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,834 | ₩31,623 | ₩30,606 | ₩31,609 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,512 | ₩30,914 | ₩30,419 | ₩30,539 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,499 | ₩30,740 | ₩30,419 | ₩30,619 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,874 | ₩30,874 | ₩30,499 | ₩30,566 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,472 | ₩30,673 | ₩30,419 | ₩30,499 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,793 | ₩30,954 | ₩30,379 | ₩30,446 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,887 | ₩31,168 | ₩30,887 | ₩31,034 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩30,967 | ₩31,155 | ₩30,767 | ₩31,021 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,834 | ₩31,021 | ₩30,700 | ₩30,700 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,740 | ₩31,007 | ₩30,593 | ₩30,793 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,141 | ₩31,288 | ₩30,914 | ₩30,941 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,168 | ₩31,395 | ₩31,061 | ₩31,208 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,302 | ₩31,462 | ₩31,221 | ₩31,342 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,101 | ₩31,435 | ₩31,061 | ₩31,074 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,342 | ₩31,435 | ₩31,128 | ₩31,248 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,328 | ₩31,476 | ₩31,155 | ₩31,288 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,288 | ₩31,288 | ₩30,860 | ₩31,128 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,609 | ₩31,623 | ₩31,302 | ₩31,395 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,583 | ₩31,783 | ₩31,529 | ₩31,650 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,476 | ₩31,663 | ₩31,168 | ₩31,382 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,422 | ₩31,489 | ₩31,168 | ₩31,395 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,141 | ₩31,636 | ₩30,874 | ₩31,489 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,847 | ₩31,155 | ₩30,593 | ₩31,141 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,593 | ₩30,941 | ₩30,432 | ₩30,553 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,593 | ₩31,128 | ₩30,432 | ₩30,673 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,285 | ₩30,686 | ₩30,205 | ₩30,325 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,673 | ₩30,753 | ₩30,272 | ₩30,339 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩30,967 | ₩31,181 | ₩30,793 | ₩30,927 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩31,034 | ₩31,034 | ₩30,767 | ₩30,847 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩31,034 | ₩31,114 | ₩30,566 | ₩30,660 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,101 | ₩31,155 | ₩30,820 | ₩30,860 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,168 | ₩31,275 | ₩30,834 | ₩31,021 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,900 | ₩31,088 | ₩30,767 | ₩30,900 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,232 | ₩30,860 | ₩30,084 | ₩30,847 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,298 | ₩30,566 | ₩30,058 | ₩30,151 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,379 | ₩30,633 | ₩29,643 | ₩30,325 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,298 | ₩30,553 | ₩30,084 | ₩30,125 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,740 | ₩31,034 | ₩30,111 | ₩30,138 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,767 | ₩31,155 | ₩30,767 | ₩31,034 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,155 | ₩31,235 | ₩30,780 | ₩30,900 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩31,034 | ₩31,382 | ₩30,994 | ₩31,355 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,101 | ₩31,449 | ₩30,539 | ₩31,155 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,101 | ₩31,342 | ₩30,981 | ₩31,208 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,807 | ₩31,101 | ₩30,767 | ₩31,088 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,847 | ₩30,914 | ₩30,539 | ₩30,807 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,713 | ₩30,860 | ₩30,526 | ₩30,820 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,606 | ₩30,606 | ₩30,325 | ₩30,419 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,098 | ₩30,526 | ₩30,098 | ₩30,365 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,911 | ₩30,339 | ₩29,897 | ₩30,245 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,071 | ₩30,178 | ₩29,897 | ₩30,031 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,553 | ₩30,579 | ₩29,937 | ₩30,138 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,365 | ₩30,633 | ₩30,111 | ₩30,432 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,900 | ₩30,954 | ₩30,740 | ₩30,780 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,272 | ₩30,807 | ₩30,272 | ₩30,767 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,459 | ₩30,566 | ₩30,165 | ₩30,218 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,780 | ₩31,034 | ₩30,579 | ₩30,713 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,405 | ₩30,900 | ₩30,405 | ₩30,793 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,847 | ₩30,967 | ₩30,245 | ₩30,352 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,392 | ₩31,007 | ₩30,392 | ₩30,753 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,924 | ₩30,365 | ₩29,924 | ₩30,138 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,232 | ₩30,593 | ₩29,696 | ₩29,804 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,325 | ₩30,579 | ₩30,191 | ₩30,245 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,044 | ₩30,379 | ₩29,830 | ₩30,298 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,135 | ₩30,018 | ₩28,988 | ₩29,857 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,095 | ₩29,161 | ₩29,028 | ₩29,148 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,934 | ₩29,228 | ₩28,934 | ₩29,161 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,054 | ₩29,161 | ₩28,827 | ₩29,081 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩28,974 | ₩29,095 | ₩28,573 | ₩28,867 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,947 | ₩29,148 | ₩28,827 | ₩29,014 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,255 | ₩29,322 | ₩28,666 | ₩28,773 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,175 | ₩29,309 | ₩29,054 | ₩29,228 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,202 | ₩29,536 | ₩29,028 | ₩29,188 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩29,028 | ₩29,161 | ₩28,854 | ₩28,881 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,054 | ₩29,175 | ₩28,105 | ₩29,001 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,934 | ₩29,335 | ₩28,907 | ₩29,228 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,479 | ₩28,800 | ₩28,319 | ₩28,800 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,519 | ₩28,787 | ₩28,359 | ₩28,426 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,225 | ₩28,626 | ₩28,091 | ₩28,519 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,091 | ₩28,613 | ₩27,610 | ₩28,238 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,329 | ₩27,516 | ₩26,887 | ₩27,369 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,476 | ₩27,677 | ₩27,369 | ₩27,543 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,289 | ₩27,650 | ₩27,048 | ₩27,436 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,155 | ₩27,998 | ₩27,155 | ₩27,717 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,419 | ₩26,968 | ₩26,178 | ₩26,914 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,259 | ₩26,433 | ₩25,871 | ₩26,018 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,513 | ₩26,553 | ₩26,112 | ₩26,138 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩27,008 | ₩27,583 | ₩26,580 | ₩26,580 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,208 | ₩27,516 | ₩27,061 | ₩27,262 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,780 | ₩27,195 | ₩26,767 | ₩26,994 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,968 | ₩27,476 | ₩26,914 | ₩27,155 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,503 | ₩27,516 | ₩26,700 | ₩26,807 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,824 | ₩27,824 | ₩27,463 | ₩27,570 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,332 | ₩28,439 | ₩28,038 | ₩28,131 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,439 | ₩28,733 | ₩28,412 | ₩28,452 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,319 | ₩28,533 | ₩28,252 | ₩28,279 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,466 | ₩28,907 | ₩28,091 | ₩28,131 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,680 | ₩28,961 | ₩28,265 | ₩28,426 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,881 | ₩29,509 | ₩28,800 | ₩28,988 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,854 | ₩29,362 | ₩28,854 | ₩29,028 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,894 | ₩28,974 | ₩28,225 | ₩28,921 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,429 | ₩29,857 | ₩29,121 | ₩29,215 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,790 | ₩30,125 | ₩29,536 | ₩29,763 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩30,031 | ₩30,165 | ₩29,830 | ₩30,044 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,191 | ₩30,191 | ₩29,282 | ₩29,857 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,606 | ₩30,660 | ₩30,365 | ₩30,526 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩30,981 | ₩31,275 | ₩30,740 | ₩30,820 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,302 | ₩31,302 | ₩30,874 | ₩31,101 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩31,021 | ₩31,288 | ₩31,021 | ₩31,208 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,673 | ₩30,967 | ₩30,646 | ₩30,900 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,954 | ₩31,168 | ₩30,700 | ₩30,807 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,606 | ₩31,048 | ₩30,606 | ₩30,954 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,767 | ₩30,793 | ₩30,566 | ₩30,740 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,539 | ₩31,007 | ₩30,539 | ₩30,767 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,593 | ₩30,753 | ₩30,392 | ₩30,539 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,887 | ₩30,967 | ₩30,606 | ₩30,887 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,302 | ₩31,302 | ₩30,767 | ₩30,887 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,435 | ₩31,435 | ₩31,088 | ₩31,181 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,061 | ₩31,288 | ₩31,034 | ₩31,181 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩30,981 | ₩31,315 | ₩30,981 | ₩31,168 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,740 | ₩31,221 | ₩30,740 | ₩31,141 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩30,967 | ₩31,114 | ₩30,486 | ₩30,633 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,275 | ₩31,435 | ₩30,807 | ₩31,074 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,663 | ₩31,663 | ₩31,048 | ₩31,181 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,221 | ₩31,609 | ₩31,128 | ₩31,583 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,476 | ₩31,516 | ₩31,061 | ₩31,275 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,516 | ₩31,516 | ₩30,793 | ₩31,409 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,435 | ₩31,542 | ₩31,181 | ₩31,369 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,369 | ₩31,382 | ₩31,208 | ₩31,355 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,141 | ₩31,221 | ₩30,954 | ₩31,208 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩31,007 | ₩31,088 | ₩30,847 | ₩30,981 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,900 | ₩31,007 | ₩30,780 | ₩31,007 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,392 | ₩30,807 | ₩30,392 | ₩30,673 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,339 | ₩30,512 | ₩30,031 | ₩30,312 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩30,981 | ₩31,034 | ₩30,673 | ₩30,673 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,114 | ₩31,221 | ₩30,847 | ₩30,967 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,302 | ₩31,328 | ₩30,967 | ₩31,034 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,275 | ₩31,395 | ₩31,101 | ₩31,302 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,288 | ₩31,382 | ₩31,168 | ₩31,302 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,315 | ₩31,449 | ₩31,088 | ₩31,409 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,195 | ₩31,235 | ₩30,981 | ₩31,181 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,382 | ₩31,435 | ₩31,048 | ₩31,088 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,141 | ₩31,342 | ₩31,074 | ₩31,342 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,927 | ₩31,141 | ₩30,713 | ₩31,034 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,088 | ₩31,088 | ₩30,526 | ₩30,874 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,820 | ₩31,048 | ₩30,472 | ₩30,900 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,499 | ₩30,740 | ₩30,405 | ₩30,686 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,606 | ₩30,633 | ₩30,365 | ₩30,432 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,660 | ₩30,713 | ₩30,512 | ₩30,646 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,365 | ₩30,633 | ₩30,339 | ₩30,593 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,098 | ₩30,312 | ₩30,058 | ₩30,312 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,058 | ₩30,151 | ₩29,723 | ₩30,125 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,723 | ₩29,964 | ₩29,549 | ₩29,911 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,563 | ₩29,817 | ₩29,268 | ₩29,509 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,482 | ₩29,964 | ₩29,242 | ₩29,242 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,696 | ₩29,897 | ₩29,335 | ₩29,549 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,844 | ₩29,951 | ₩29,643 | ₩29,750 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,178 | ₩30,178 | ₩29,737 | ₩29,897 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,964 | ₩30,232 | ₩29,884 | ₩30,232 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,924 | ₩30,125 | ₩29,790 | ₩30,044 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,911 | ₩30,098 | ₩29,857 | ₩29,951 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,071 | ₩30,232 | ₩29,670 | ₩29,817 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,084 | ₩30,178 | ₩29,924 | ₩30,031 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,151 | ₩30,165 | ₩29,977 | ₩30,031 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,897 | ₩30,178 | ₩29,830 | ₩30,098 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,696 | ₩30,084 | ₩29,563 | ₩29,951 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,696 | ₩29,951 | ₩29,456 | ₩29,683 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,777 | ₩29,844 | ₩29,603 | ₩29,790 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,375 | ₩29,777 | ₩29,242 | ₩29,737 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,028 | ₩29,335 | ₩28,840 | ₩29,242 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,386 | ₩29,014 | ₩28,359 | ₩28,961 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,185 | ₩28,466 | ₩27,917 | ₩28,305 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,814 | ₩29,295 | ₩27,984 | ₩27,998 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,426 | ₩28,881 | ₩28,319 | ₩28,519 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,867 | ₩28,867 | ₩28,305 | ₩28,466 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,282 | ₩29,442 | ₩28,814 | ₩28,934 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,108 | ₩29,710 | ₩28,760 | ₩29,215 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩30,018 | ₩30,018 | ₩29,509 | ₩29,509 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,937 | ₩30,058 | ₩29,763 | ₩30,018 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,469 | ₩29,817 | ₩29,469 | ₩29,790 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,309 | ₩29,710 | ₩29,268 | ₩29,482 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,095 | ₩29,309 | ₩28,760 | ₩29,108 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,442 | ₩29,482 | ₩29,095 | ₩29,148 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,335 | ₩29,549 | ₩29,108 | ₩29,402 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,456 | ₩29,549 | ₩29,242 | ₩29,335 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,616 | ₩29,723 | ₩29,322 | ₩29,683 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,576 | ₩29,576 | ₩29,202 | ₩29,429 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,202 | ₩29,402 | ₩29,041 | ₩29,255 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,309 | ₩29,416 | ₩29,175 | ₩29,228 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,442 | ₩29,496 | ₩29,202 | ₩29,349 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,295 | ₩29,349 | ₩29,175 | ₩29,349 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,894 | ₩29,095 | ₩28,814 | ₩29,041 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,613 | ₩28,747 | ₩28,533 | ₩28,707 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩28,974 | ₩28,974 | ₩28,158 | ₩28,506 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,827 | ₩28,947 | ₩28,760 | ₩28,881 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,733 | ₩28,988 | ₩28,640 | ₩28,894 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,359 | ₩28,680 | ₩28,212 | ₩28,573 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,693 | ₩28,760 | ₩28,345 | ₩28,399 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,372 | ₩28,707 | ₩28,332 | ₩28,519 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,279 | ₩28,693 | ₩28,158 | ₩28,479 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,359 | ₩28,600 | ₩28,319 | ₩28,466 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,894 | ₩29,028 | ₩28,185 | ₩28,198 | -2.41% | 13.1만 |
|---|
