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 | ₩30,778 | ₩31,005 | ₩30,711 | ₩30,911 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,818 | ₩30,898 | ₩30,484 | ₩30,711 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,738 | ₩30,844 | ₩30,578 | ₩30,791 | +0.17% | 8만 |
| 2026.10.06 | ₩30,804 | ₩31,191 | ₩30,431 | ₩30,911 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,778 | ₩31,031 | ₩30,457 | ₩30,698 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,764 | ₩31,005 | ₩30,591 | ₩30,764 | 0.00% | 6만 |
| 2026.10.01 | ₩30,831 | ₩30,884 | ₩30,364 | ₩30,444 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,111 | ₩31,218 | ₩30,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,858 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,831 | ₩30,925 | ₩30,671 | ₩30,911 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,178 | ₩31,338 | ₩30,698 | ₩30,804 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,884 | ₩31,191 | ₩30,698 | ₩31,111 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,871 | ₩31,178 | ₩30,698 | ₩30,818 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,338 | ₩31,592 | ₩30,871 | ₩30,938 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,352 | ₩31,432 | ₩31,098 | ₩31,258 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,058 | ₩31,298 | ₩30,898 | ₩31,298 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,778 | ₩31,098 | ₩30,604 | ₩30,724 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,711 | ₩31,218 | ₩30,604 | ₩30,791 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,738 | ₩30,911 | ₩30,324 | ₩30,471 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,858 | ₩31,138 | ₩30,644 | ₩30,671 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,071 | ₩31,098 | ₩30,738 | ₩30,965 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,258 | ₩31,365 | ₩31,111 | ₩31,218 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,191 | ₩31,218 | ₩30,951 | ₩30,951 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,752 | ₩31,752 | ₩31,352 | ₩31,352 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,179 | ₩32,179 | ₩31,725 | ₩31,845 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,112 | ₩32,273 | ₩32,019 | ₩32,139 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,192 | ₩32,286 | ₩31,912 | ₩32,086 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,086 | ₩32,566 | ₩31,899 | ₩31,966 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,179 | ₩32,353 | ₩31,992 | ₩32,032 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,606 | ₩32,620 | ₩32,313 | ₩32,366 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,446 | ₩32,620 | ₩32,353 | ₩32,566 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,459 | ₩32,459 | ₩32,166 | ₩32,353 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,353 | ₩32,446 | ₩32,179 | ₩32,299 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,299 | ₩32,686 | ₩32,126 | ₩32,366 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,059 | ₩32,273 | ₩31,952 | ₩32,072 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,032 | ₩32,192 | ₩31,899 | ₩32,019 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩31,899 | ₩32,206 | ₩31,872 | ₩31,872 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩31,939 | ₩32,166 | ₩31,939 | ₩32,032 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,299 | ₩32,406 | ₩31,872 | ₩31,926 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,633 | ₩32,646 | ₩32,326 | ₩32,406 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,646 | ₩32,793 | ₩32,553 | ₩32,606 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,820 | ₩32,980 | ₩32,606 | ₩32,713 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,793 | ₩32,860 | ₩32,660 | ₩32,713 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,780 | ₩32,806 | ₩32,539 | ₩32,606 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,433 | ₩32,766 | ₩32,433 | ₩32,593 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,286 | ₩32,499 | ₩32,286 | ₩32,419 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,206 | ₩32,393 | ₩32,139 | ₩32,166 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,433 | ₩32,593 | ₩32,139 | ₩32,206 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩31,992 | ₩32,339 | ₩31,912 | ₩32,233 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,538 | ₩31,859 | ₩31,538 | ₩31,845 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,752 | ₩31,752 | ₩30,978 | ₩31,512 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,764 | ₩31,552 | ₩30,537 | ₩31,538 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,444 | ₩30,844 | ₩30,351 | ₩30,471 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,431 | ₩30,671 | ₩30,351 | ₩30,551 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,804 | ₩30,804 | ₩30,431 | ₩30,497 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,404 | ₩30,604 | ₩30,351 | ₩30,431 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,724 | ₩30,884 | ₩30,311 | ₩30,377 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,818 | ₩31,098 | ₩30,818 | ₩30,965 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩30,898 | ₩31,085 | ₩30,698 | ₩30,951 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,764 | ₩30,951 | ₩30,631 | ₩30,631 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,671 | ₩30,938 | ₩30,524 | ₩30,724 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,071 | ₩31,218 | ₩30,844 | ₩30,871 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,098 | ₩31,325 | ₩30,991 | ₩31,138 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,232 | ₩31,392 | ₩31,151 | ₩31,272 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,031 | ₩31,365 | ₩30,991 | ₩31,005 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,272 | ₩31,365 | ₩31,058 | ₩31,178 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,258 | ₩31,405 | ₩31,085 | ₩31,218 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,218 | ₩31,218 | ₩30,791 | ₩31,058 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,538 | ₩31,552 | ₩31,232 | ₩31,325 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,512 | ₩31,712 | ₩31,458 | ₩31,579 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,405 | ₩31,592 | ₩31,098 | ₩31,312 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,352 | ₩31,418 | ₩31,098 | ₩31,325 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,071 | ₩31,565 | ₩30,804 | ₩31,418 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,778 | ₩31,085 | ₩30,524 | ₩31,071 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,524 | ₩30,871 | ₩30,364 | ₩30,484 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,524 | ₩31,058 | ₩30,364 | ₩30,604 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,217 | ₩30,618 | ₩30,137 | ₩30,257 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,604 | ₩30,684 | ₩30,204 | ₩30,271 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩30,898 | ₩31,111 | ₩30,724 | ₩30,858 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩30,965 | ₩30,965 | ₩30,698 | ₩30,778 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩30,965 | ₩31,045 | ₩30,497 | ₩30,591 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,031 | ₩31,085 | ₩30,751 | ₩30,791 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,098 | ₩31,205 | ₩30,764 | ₩30,951 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,831 | ₩31,018 | ₩30,698 | ₩30,831 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,164 | ₩30,791 | ₩30,017 | ₩30,778 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,231 | ₩30,497 | ₩29,990 | ₩30,084 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,311 | ₩30,564 | ₩29,577 | ₩30,257 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,231 | ₩30,484 | ₩30,017 | ₩30,057 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,671 | ₩30,965 | ₩30,044 | ₩30,070 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,698 | ₩31,085 | ₩30,698 | ₩30,965 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,085 | ₩31,165 | ₩30,711 | ₩30,831 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩30,965 | ₩31,312 | ₩30,925 | ₩31,285 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,031 | ₩31,378 | ₩30,471 | ₩31,085 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,031 | ₩31,272 | ₩30,911 | ₩31,138 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,738 | ₩31,031 | ₩30,698 | ₩31,018 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,778 | ₩30,844 | ₩30,471 | ₩30,738 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,644 | ₩30,791 | ₩30,457 | ₩30,751 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,537 | ₩30,537 | ₩30,257 | ₩30,351 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,030 | ₩30,457 | ₩30,030 | ₩30,297 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,843 | ₩30,271 | ₩29,830 | ₩30,177 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,004 | ₩30,110 | ₩29,830 | ₩29,964 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,484 | ₩30,511 | ₩29,870 | ₩30,070 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,297 | ₩30,564 | ₩30,044 | ₩30,364 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,831 | ₩30,884 | ₩30,671 | ₩30,711 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,204 | ₩30,738 | ₩30,204 | ₩30,698 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,391 | ₩30,497 | ₩30,097 | ₩30,150 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,711 | ₩30,965 | ₩30,511 | ₩30,644 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,337 | ₩30,831 | ₩30,337 | ₩30,724 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,778 | ₩30,898 | ₩30,177 | ₩30,284 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,324 | ₩30,938 | ₩30,324 | ₩30,684 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,857 | ₩30,297 | ₩29,857 | ₩30,070 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,164 | ₩30,524 | ₩29,630 | ₩29,737 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,257 | ₩30,511 | ₩30,124 | ₩30,177 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩29,977 | ₩30,311 | ₩29,763 | ₩30,231 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,069 | ₩29,950 | ₩28,923 | ₩29,790 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,029 | ₩29,096 | ₩28,963 | ₩29,083 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,869 | ₩29,163 | ₩28,869 | ₩29,096 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩28,989 | ₩29,096 | ₩28,762 | ₩29,016 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩28,909 | ₩29,029 | ₩28,509 | ₩28,802 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,882 | ₩29,083 | ₩28,762 | ₩28,949 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,189 | ₩29,256 | ₩28,602 | ₩28,709 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,109 | ₩29,243 | ₩28,989 | ₩29,163 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,136 | ₩29,470 | ₩28,963 | ₩29,123 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩28,963 | ₩29,096 | ₩28,789 | ₩28,816 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩28,989 | ₩29,109 | ₩28,042 | ₩28,936 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,869 | ₩29,270 | ₩28,842 | ₩29,163 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,415 | ₩28,736 | ₩28,255 | ₩28,736 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,455 | ₩28,722 | ₩28,295 | ₩28,362 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,162 | ₩28,562 | ₩28,028 | ₩28,455 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,028 | ₩28,549 | ₩27,548 | ₩28,175 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,268 | ₩27,454 | ₩26,827 | ₩27,308 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,414 | ₩27,615 | ₩27,308 | ₩27,481 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,227 | ₩27,588 | ₩26,987 | ₩27,374 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,094 | ₩27,935 | ₩27,094 | ₩27,655 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,360 | ₩26,907 | ₩26,120 | ₩26,854 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,200 | ₩26,373 | ₩25,813 | ₩25,960 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,453 | ₩26,493 | ₩26,053 | ₩26,080 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩26,947 | ₩27,521 | ₩26,520 | ₩26,520 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,147 | ₩27,454 | ₩27,001 | ₩27,201 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,720 | ₩27,134 | ₩26,707 | ₩26,934 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,907 | ₩27,414 | ₩26,854 | ₩27,094 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,441 | ₩27,454 | ₩26,640 | ₩26,747 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,761 | ₩27,761 | ₩27,401 | ₩27,508 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,269 | ₩28,375 | ₩27,975 | ₩28,068 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,375 | ₩28,669 | ₩28,349 | ₩28,389 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,255 | ₩28,469 | ₩28,188 | ₩28,215 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,402 | ₩28,842 | ₩28,028 | ₩28,068 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,616 | ₩28,896 | ₩28,202 | ₩28,362 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,816 | ₩29,443 | ₩28,736 | ₩28,923 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,789 | ₩29,296 | ₩28,789 | ₩28,963 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,829 | ₩28,909 | ₩28,162 | ₩28,856 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,363 | ₩29,790 | ₩29,056 | ₩29,149 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,723 | ₩30,057 | ₩29,470 | ₩29,697 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩29,964 | ₩30,097 | ₩29,763 | ₩29,977 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,124 | ₩30,124 | ₩29,216 | ₩29,790 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,537 | ₩30,591 | ₩30,297 | ₩30,457 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩30,911 | ₩31,205 | ₩30,671 | ₩30,751 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,232 | ₩31,232 | ₩30,804 | ₩31,031 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩30,951 | ₩31,218 | ₩30,951 | ₩31,138 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,604 | ₩30,898 | ₩30,578 | ₩30,831 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,884 | ₩31,098 | ₩30,631 | ₩30,738 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,537 | ₩30,978 | ₩30,537 | ₩30,884 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,698 | ₩30,724 | ₩30,497 | ₩30,671 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,471 | ₩30,938 | ₩30,471 | ₩30,698 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,524 | ₩30,684 | ₩30,324 | ₩30,471 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,818 | ₩30,898 | ₩30,537 | ₩30,818 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,232 | ₩31,232 | ₩30,698 | ₩30,818 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,365 | ₩31,365 | ₩31,018 | ₩31,111 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩30,991 | ₩31,218 | ₩30,965 | ₩31,111 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩30,911 | ₩31,245 | ₩30,911 | ₩31,098 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,671 | ₩31,151 | ₩30,671 | ₩31,071 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩30,898 | ₩31,045 | ₩30,417 | ₩30,564 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,205 | ₩31,365 | ₩30,738 | ₩31,005 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,592 | ₩31,592 | ₩30,978 | ₩31,111 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,151 | ₩31,538 | ₩31,058 | ₩31,512 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,405 | ₩31,445 | ₩30,991 | ₩31,205 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,445 | ₩31,445 | ₩30,724 | ₩31,338 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,365 | ₩31,472 | ₩31,111 | ₩31,298 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,298 | ₩31,312 | ₩31,138 | ₩31,285 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,071 | ₩31,151 | ₩30,884 | ₩31,138 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩30,938 | ₩31,018 | ₩30,778 | ₩30,911 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,831 | ₩30,938 | ₩30,711 | ₩30,938 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,324 | ₩30,738 | ₩30,324 | ₩30,604 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,271 | ₩30,444 | ₩29,964 | ₩30,244 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩30,911 | ₩30,965 | ₩30,604 | ₩30,604 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,045 | ₩31,151 | ₩30,778 | ₩30,898 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,232 | ₩31,258 | ₩30,898 | ₩30,965 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,205 | ₩31,325 | ₩31,031 | ₩31,232 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,218 | ₩31,312 | ₩31,098 | ₩31,232 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,245 | ₩31,378 | ₩31,018 | ₩31,338 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,125 | ₩31,165 | ₩30,911 | ₩31,111 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,312 | ₩31,365 | ₩30,978 | ₩31,018 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,071 | ₩31,272 | ₩31,005 | ₩31,272 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,858 | ₩31,071 | ₩30,644 | ₩30,965 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,018 | ₩31,018 | ₩30,457 | ₩30,804 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,751 | ₩30,978 | ₩30,404 | ₩30,831 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,431 | ₩30,671 | ₩30,337 | ₩30,618 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,537 | ₩30,564 | ₩30,297 | ₩30,364 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,591 | ₩30,644 | ₩30,444 | ₩30,578 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,297 | ₩30,564 | ₩30,271 | ₩30,524 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,030 | ₩30,244 | ₩29,990 | ₩30,244 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩29,990 | ₩30,084 | ₩29,657 | ₩30,057 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,657 | ₩29,897 | ₩29,483 | ₩29,843 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,496 | ₩29,750 | ₩29,203 | ₩29,443 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,416 | ₩29,897 | ₩29,176 | ₩29,176 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,630 | ₩29,830 | ₩29,270 | ₩29,483 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,777 | ₩29,883 | ₩29,577 | ₩29,683 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,110 | ₩30,110 | ₩29,670 | ₩29,830 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,897 | ₩30,164 | ₩29,817 | ₩30,164 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,857 | ₩30,057 | ₩29,723 | ₩29,977 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,843 | ₩30,030 | ₩29,790 | ₩29,883 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,004 | ₩30,164 | ₩29,603 | ₩29,750 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,017 | ₩30,110 | ₩29,857 | ₩29,964 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,084 | ₩30,097 | ₩29,910 | ₩29,964 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,830 | ₩30,110 | ₩29,763 | ₩30,030 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,630 | ₩30,017 | ₩29,496 | ₩29,883 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,630 | ₩29,883 | ₩29,390 | ₩29,617 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,710 | ₩29,777 | ₩29,536 | ₩29,723 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,310 | ₩29,710 | ₩29,176 | ₩29,670 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩28,963 | ₩29,270 | ₩28,776 | ₩29,176 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,322 | ₩28,949 | ₩28,295 | ₩28,896 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,122 | ₩28,402 | ₩27,855 | ₩28,242 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,749 | ₩29,229 | ₩27,922 | ₩27,935 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,362 | ₩28,816 | ₩28,255 | ₩28,455 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,802 | ₩28,802 | ₩28,242 | ₩28,402 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,216 | ₩29,376 | ₩28,749 | ₩28,869 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,043 | ₩29,643 | ₩28,696 | ₩29,149 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩29,950 | ₩29,950 | ₩29,443 | ₩29,443 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,870 | ₩29,990 | ₩29,697 | ₩29,950 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,403 | ₩29,750 | ₩29,403 | ₩29,723 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,243 | ₩29,643 | ₩29,203 | ₩29,416 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,029 | ₩29,243 | ₩28,696 | ₩29,043 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,376 | ₩29,416 | ₩29,029 | ₩29,083 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,270 | ₩29,483 | ₩29,043 | ₩29,336 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,390 | ₩29,483 | ₩29,176 | ₩29,270 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,550 | ₩29,657 | ₩29,256 | ₩29,617 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,510 | ₩29,510 | ₩29,136 | ₩29,363 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,136 | ₩29,336 | ₩28,976 | ₩29,189 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,243 | ₩29,350 | ₩29,109 | ₩29,163 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,376 | ₩29,430 | ₩29,136 | ₩29,283 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,229 | ₩29,283 | ₩29,109 | ₩29,283 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,829 | ₩29,029 | ₩28,749 | ₩28,976 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,549 | ₩28,682 | ₩28,469 | ₩28,642 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩28,909 | ₩28,909 | ₩28,095 | ₩28,442 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,762 | ₩28,882 | ₩28,696 | ₩28,816 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,669 | ₩28,923 | ₩28,575 | ₩28,829 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,295 | ₩28,616 | ₩28,148 | ₩28,509 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,629 | ₩28,696 | ₩28,282 | ₩28,335 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,309 | ₩28,642 | ₩28,269 | ₩28,455 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,215 | ₩28,629 | ₩28,095 | ₩28,415 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,295 | ₩28,535 | ₩28,255 | ₩28,402 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,829 | ₩28,963 | ₩28,122 | ₩28,135 | -2.41% | 13.1만 |
|---|
