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 | ₩30,936 | ₩31,164 | ₩30,869 | ₩31,070 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,976 | ₩31,057 | ₩30,641 | ₩30,869 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,896 | ₩31,003 | ₩30,735 | ₩30,949 | +0.17% | 8만 |
| 2026.10.06 | ₩30,963 | ₩31,352 | ₩30,587 | ₩31,070 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,936 | ₩31,191 | ₩30,614 | ₩30,855 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,922 | ₩31,164 | ₩30,748 | ₩30,922 | 0.00% | 6만 |
| 2026.10.01 | ₩30,990 | ₩31,043 | ₩30,520 | ₩30,601 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,271 | ₩31,379 | ₩30,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,016 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,990 | ₩31,083 | ₩30,829 | ₩31,070 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,338 | ₩31,499 | ₩30,855 | ₩30,963 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩31,043 | ₩31,352 | ₩30,855 | ₩31,271 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩31,030 | ₩31,338 | ₩30,855 | ₩30,976 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,499 | ₩31,754 | ₩31,030 | ₩31,097 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,513 | ₩31,593 | ₩31,258 | ₩31,419 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,218 | ₩31,459 | ₩31,057 | ₩31,459 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,936 | ₩31,258 | ₩30,762 | ₩30,882 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,869 | ₩31,379 | ₩30,762 | ₩30,949 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,896 | ₩31,070 | ₩30,480 | ₩30,627 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩31,016 | ₩31,298 | ₩30,802 | ₩30,829 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,231 | ₩31,258 | ₩30,896 | ₩31,124 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,419 | ₩31,526 | ₩31,271 | ₩31,379 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,352 | ₩31,379 | ₩31,110 | ₩31,110 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,915 | ₩31,915 | ₩31,513 | ₩31,513 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,345 | ₩32,345 | ₩31,888 | ₩32,009 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,277 | ₩32,438 | ₩32,184 | ₩32,304 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,358 | ₩32,452 | ₩32,076 | ₩32,251 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,251 | ₩32,734 | ₩32,063 | ₩32,130 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,345 | ₩32,519 | ₩32,157 | ₩32,197 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,774 | ₩32,787 | ₩32,479 | ₩32,532 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,613 | ₩32,787 | ₩32,519 | ₩32,734 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,626 | ₩32,626 | ₩32,331 | ₩32,519 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,519 | ₩32,613 | ₩32,345 | ₩32,465 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,465 | ₩32,854 | ₩32,291 | ₩32,532 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,224 | ₩32,438 | ₩32,116 | ₩32,237 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,197 | ₩32,358 | ₩32,063 | ₩32,184 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩32,063 | ₩32,371 | ₩32,036 | ₩32,036 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩32,103 | ₩32,331 | ₩32,103 | ₩32,197 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,465 | ₩32,573 | ₩32,036 | ₩32,090 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,801 | ₩32,814 | ₩32,492 | ₩32,573 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,814 | ₩32,962 | ₩32,720 | ₩32,774 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,988 | ₩33,149 | ₩32,774 | ₩32,881 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,962 | ₩33,029 | ₩32,827 | ₩32,881 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,948 | ₩32,975 | ₩32,707 | ₩32,774 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,599 | ₩32,935 | ₩32,599 | ₩32,760 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,452 | ₩32,666 | ₩32,452 | ₩32,586 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,371 | ₩32,559 | ₩32,304 | ₩32,331 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,599 | ₩32,760 | ₩32,304 | ₩32,371 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,157 | ₩32,506 | ₩32,076 | ₩32,398 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,701 | ₩32,023 | ₩31,701 | ₩32,009 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,915 | ₩31,915 | ₩31,137 | ₩31,674 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,922 | ₩31,714 | ₩30,694 | ₩31,701 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,601 | ₩31,003 | ₩30,507 | ₩30,627 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,587 | ₩30,829 | ₩30,507 | ₩30,708 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,963 | ₩30,963 | ₩30,587 | ₩30,654 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,560 | ₩30,762 | ₩30,507 | ₩30,587 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,882 | ₩31,043 | ₩30,466 | ₩30,533 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,976 | ₩31,258 | ₩30,976 | ₩31,124 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩31,057 | ₩31,244 | ₩30,855 | ₩31,110 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,922 | ₩31,110 | ₩30,788 | ₩30,788 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,829 | ₩31,097 | ₩30,681 | ₩30,882 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,231 | ₩31,379 | ₩31,003 | ₩31,030 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,258 | ₩31,486 | ₩31,151 | ₩31,298 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,392 | ₩31,553 | ₩31,312 | ₩31,432 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,191 | ₩31,526 | ₩31,151 | ₩31,164 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,432 | ₩31,526 | ₩31,218 | ₩31,338 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,419 | ₩31,566 | ₩31,244 | ₩31,379 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,379 | ₩31,379 | ₩30,949 | ₩31,218 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,701 | ₩31,714 | ₩31,392 | ₩31,486 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,674 | ₩31,875 | ₩31,620 | ₩31,741 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,566 | ₩31,754 | ₩31,258 | ₩31,473 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,513 | ₩31,580 | ₩31,258 | ₩31,486 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,231 | ₩31,727 | ₩30,963 | ₩31,580 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,936 | ₩31,244 | ₩30,681 | ₩31,231 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,681 | ₩31,030 | ₩30,520 | ₩30,641 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,681 | ₩31,218 | ₩30,520 | ₩30,762 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,372 | ₩30,775 | ₩30,292 | ₩30,413 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,762 | ₩30,842 | ₩30,359 | ₩30,426 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩31,057 | ₩31,271 | ₩30,882 | ₩31,016 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩31,124 | ₩31,124 | ₩30,855 | ₩30,936 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩31,124 | ₩31,204 | ₩30,654 | ₩30,748 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,191 | ₩31,244 | ₩30,909 | ₩30,949 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,258 | ₩31,365 | ₩30,922 | ₩31,110 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,990 | ₩31,177 | ₩30,855 | ₩30,990 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,319 | ₩30,949 | ₩30,171 | ₩30,936 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,386 | ₩30,654 | ₩30,144 | ₩30,238 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,466 | ₩30,721 | ₩29,729 | ₩30,413 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,386 | ₩30,641 | ₩30,171 | ₩30,211 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,829 | ₩31,124 | ₩30,198 | ₩30,225 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,855 | ₩31,244 | ₩30,855 | ₩31,124 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,244 | ₩31,325 | ₩30,869 | ₩30,990 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩31,124 | ₩31,473 | ₩31,083 | ₩31,446 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,191 | ₩31,540 | ₩30,627 | ₩31,244 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,191 | ₩31,432 | ₩31,070 | ₩31,298 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,896 | ₩31,191 | ₩30,855 | ₩31,177 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,936 | ₩31,003 | ₩30,627 | ₩30,896 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,802 | ₩30,949 | ₩30,614 | ₩30,909 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,694 | ₩30,694 | ₩30,413 | ₩30,507 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,185 | ₩30,614 | ₩30,185 | ₩30,453 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,997 | ₩30,426 | ₩29,983 | ₩30,332 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,158 | ₩30,265 | ₩29,983 | ₩30,118 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,641 | ₩30,668 | ₩30,024 | ₩30,225 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,453 | ₩30,721 | ₩30,198 | ₩30,520 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,990 | ₩31,043 | ₩30,829 | ₩30,869 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,359 | ₩30,896 | ₩30,359 | ₩30,855 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,547 | ₩30,654 | ₩30,252 | ₩30,305 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,869 | ₩31,124 | ₩30,668 | ₩30,802 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,493 | ₩30,990 | ₩30,493 | ₩30,882 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,936 | ₩31,057 | ₩30,332 | ₩30,440 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,480 | ₩31,097 | ₩30,480 | ₩30,842 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩30,010 | ₩30,453 | ₩30,010 | ₩30,225 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,319 | ₩30,681 | ₩29,782 | ₩29,890 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,413 | ₩30,668 | ₩30,279 | ₩30,332 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,131 | ₩30,466 | ₩29,916 | ₩30,386 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,219 | ₩30,104 | ₩29,071 | ₩29,943 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,178 | ₩29,246 | ₩29,111 | ₩29,232 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩29,018 | ₩29,313 | ₩29,018 | ₩29,246 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,138 | ₩29,246 | ₩28,910 | ₩29,165 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩29,058 | ₩29,178 | ₩28,655 | ₩28,950 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩29,031 | ₩29,232 | ₩28,910 | ₩29,098 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,339 | ₩29,407 | ₩28,749 | ₩28,857 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,259 | ₩29,393 | ₩29,138 | ₩29,313 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,286 | ₩29,621 | ₩29,111 | ₩29,272 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩29,111 | ₩29,246 | ₩28,937 | ₩28,964 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,138 | ₩29,259 | ₩28,186 | ₩29,085 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩29,018 | ₩29,420 | ₩28,991 | ₩29,313 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,561 | ₩28,883 | ₩28,400 | ₩28,883 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,602 | ₩28,870 | ₩28,441 | ₩28,508 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,306 | ₩28,709 | ₩28,172 | ₩28,602 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,172 | ₩28,696 | ₩27,689 | ₩28,320 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,408 | ₩27,595 | ₩26,965 | ₩27,448 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,555 | ₩27,756 | ₩27,448 | ₩27,622 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,367 | ₩27,730 | ₩27,126 | ₩27,515 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,233 | ₩28,078 | ₩27,233 | ₩27,797 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,495 | ₩27,045 | ₩26,254 | ₩26,992 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,334 | ₩26,509 | ₩25,945 | ₩26,093 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,589 | ₩26,630 | ₩26,187 | ₩26,214 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩27,086 | ₩27,663 | ₩26,656 | ₩26,656 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,287 | ₩27,595 | ₩27,139 | ₩27,341 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,858 | ₩27,274 | ₩26,844 | ₩27,072 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩27,045 | ₩27,555 | ₩26,992 | ₩27,233 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,582 | ₩27,595 | ₩26,777 | ₩26,884 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,904 | ₩27,904 | ₩27,542 | ₩27,649 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,414 | ₩28,521 | ₩28,119 | ₩28,213 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,521 | ₩28,816 | ₩28,494 | ₩28,535 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,400 | ₩28,615 | ₩28,333 | ₩28,360 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,548 | ₩28,991 | ₩28,172 | ₩28,213 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,763 | ₩29,044 | ₩28,347 | ₩28,508 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,964 | ₩29,594 | ₩28,883 | ₩29,071 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,937 | ₩29,447 | ₩28,937 | ₩29,111 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,977 | ₩29,058 | ₩28,306 | ₩29,004 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,514 | ₩29,943 | ₩29,205 | ₩29,299 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,876 | ₩30,211 | ₩29,621 | ₩29,849 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩30,118 | ₩30,252 | ₩29,916 | ₩30,131 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,279 | ₩30,279 | ₩29,366 | ₩29,943 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,694 | ₩30,748 | ₩30,453 | ₩30,614 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩31,070 | ₩31,365 | ₩30,829 | ₩30,909 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,392 | ₩31,392 | ₩30,963 | ₩31,191 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩31,110 | ₩31,379 | ₩31,110 | ₩31,298 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,762 | ₩31,057 | ₩30,735 | ₩30,990 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩31,043 | ₩31,258 | ₩30,788 | ₩30,896 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,694 | ₩31,137 | ₩30,694 | ₩31,043 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,855 | ₩30,882 | ₩30,654 | ₩30,829 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,627 | ₩31,097 | ₩30,627 | ₩30,855 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,681 | ₩30,842 | ₩30,480 | ₩30,627 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,976 | ₩31,057 | ₩30,694 | ₩30,976 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,392 | ₩31,392 | ₩30,855 | ₩30,976 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,526 | ₩31,526 | ₩31,177 | ₩31,271 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,151 | ₩31,379 | ₩31,124 | ₩31,271 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩31,070 | ₩31,405 | ₩31,070 | ₩31,258 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,829 | ₩31,312 | ₩30,829 | ₩31,231 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩31,057 | ₩31,204 | ₩30,574 | ₩30,721 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,365 | ₩31,526 | ₩30,896 | ₩31,164 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,754 | ₩31,754 | ₩31,137 | ₩31,271 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,312 | ₩31,701 | ₩31,218 | ₩31,674 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,566 | ₩31,607 | ₩31,151 | ₩31,365 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,607 | ₩31,607 | ₩30,882 | ₩31,499 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,526 | ₩31,634 | ₩31,271 | ₩31,459 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,459 | ₩31,473 | ₩31,298 | ₩31,446 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,231 | ₩31,312 | ₩31,043 | ₩31,298 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩31,097 | ₩31,177 | ₩30,936 | ₩31,070 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,990 | ₩31,097 | ₩30,869 | ₩31,097 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,480 | ₩30,896 | ₩30,480 | ₩30,762 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,426 | ₩30,601 | ₩30,118 | ₩30,399 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩31,070 | ₩31,124 | ₩30,762 | ₩30,762 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,204 | ₩31,312 | ₩30,936 | ₩31,057 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,392 | ₩31,419 | ₩31,057 | ₩31,124 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,365 | ₩31,486 | ₩31,191 | ₩31,392 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,379 | ₩31,473 | ₩31,258 | ₩31,392 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,405 | ₩31,540 | ₩31,177 | ₩31,499 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,285 | ₩31,325 | ₩31,070 | ₩31,271 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,473 | ₩31,526 | ₩31,137 | ₩31,177 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,231 | ₩31,432 | ₩31,164 | ₩31,432 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩31,016 | ₩31,231 | ₩30,802 | ₩31,124 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,177 | ₩31,177 | ₩30,614 | ₩30,963 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,909 | ₩31,137 | ₩30,560 | ₩30,990 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,587 | ₩30,829 | ₩30,493 | ₩30,775 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,694 | ₩30,721 | ₩30,453 | ₩30,520 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,748 | ₩30,802 | ₩30,601 | ₩30,735 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,453 | ₩30,721 | ₩30,426 | ₩30,681 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,185 | ₩30,399 | ₩30,144 | ₩30,399 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,144 | ₩30,238 | ₩29,809 | ₩30,211 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,809 | ₩30,050 | ₩29,635 | ₩29,997 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,648 | ₩29,903 | ₩29,353 | ₩29,594 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,568 | ₩30,050 | ₩29,326 | ₩29,326 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,782 | ₩29,983 | ₩29,420 | ₩29,635 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,930 | ₩30,037 | ₩29,729 | ₩29,836 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,265 | ₩30,265 | ₩29,822 | ₩29,983 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩30,050 | ₩30,319 | ₩29,970 | ₩30,319 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩30,010 | ₩30,211 | ₩29,876 | ₩30,131 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,997 | ₩30,185 | ₩29,943 | ₩30,037 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,158 | ₩30,319 | ₩29,755 | ₩29,903 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,171 | ₩30,265 | ₩30,010 | ₩30,118 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,238 | ₩30,252 | ₩30,064 | ₩30,118 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,983 | ₩30,265 | ₩29,916 | ₩30,185 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,782 | ₩30,171 | ₩29,648 | ₩30,037 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,782 | ₩30,037 | ₩29,541 | ₩29,769 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,863 | ₩29,930 | ₩29,688 | ₩29,876 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,460 | ₩29,863 | ₩29,326 | ₩29,822 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,111 | ₩29,420 | ₩28,924 | ₩29,326 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,467 | ₩29,098 | ₩28,441 | ₩29,044 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,266 | ₩28,548 | ₩27,998 | ₩28,387 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,897 | ₩29,380 | ₩28,065 | ₩28,078 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,508 | ₩28,964 | ₩28,400 | ₩28,602 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,950 | ₩28,950 | ₩28,387 | ₩28,548 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,366 | ₩29,527 | ₩28,897 | ₩29,018 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,192 | ₩29,796 | ₩28,843 | ₩29,299 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩30,104 | ₩30,104 | ₩29,594 | ₩29,594 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩30,024 | ₩30,144 | ₩29,849 | ₩30,104 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,554 | ₩29,903 | ₩29,554 | ₩29,876 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,393 | ₩29,796 | ₩29,353 | ₩29,568 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,178 | ₩29,393 | ₩28,843 | ₩29,192 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,527 | ₩29,568 | ₩29,178 | ₩29,232 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,420 | ₩29,635 | ₩29,192 | ₩29,487 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,541 | ₩29,635 | ₩29,326 | ₩29,420 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,702 | ₩29,809 | ₩29,407 | ₩29,769 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,661 | ₩29,661 | ₩29,286 | ₩29,514 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,286 | ₩29,487 | ₩29,125 | ₩29,339 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,393 | ₩29,500 | ₩29,259 | ₩29,313 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,527 | ₩29,581 | ₩29,286 | ₩29,433 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,380 | ₩29,433 | ₩29,259 | ₩29,433 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,977 | ₩29,178 | ₩28,897 | ₩29,125 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,696 | ₩28,830 | ₩28,615 | ₩28,789 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩29,058 | ₩29,058 | ₩28,239 | ₩28,588 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,910 | ₩29,031 | ₩28,843 | ₩28,964 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,816 | ₩29,071 | ₩28,722 | ₩28,977 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,441 | ₩28,763 | ₩28,293 | ₩28,655 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,776 | ₩28,843 | ₩28,427 | ₩28,481 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,454 | ₩28,789 | ₩28,414 | ₩28,602 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,360 | ₩28,776 | ₩28,239 | ₩28,561 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,441 | ₩28,682 | ₩28,400 | ₩28,548 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,977 | ₩29,111 | ₩28,266 | ₩28,280 | -2.41% | 13.1만 |
|---|
