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 | ₩30,830 | ₩31,058 | ₩30,763 | ₩30,964 | +0.43% | 6.7만 |
| 2026.10.08 | ₩30,870 | ₩30,951 | ₩30,536 | ₩30,763 | -0.35% | 5.5만 |
| 2026.10.07 | ₩30,790 | ₩30,897 | ₩30,630 | ₩30,844 | +0.17% | 8만 |
| 2026.10.06 | ₩30,857 | ₩31,245 | ₩30,483 | ₩30,964 | +0.35% | 7.7만 |
| 2026.10.05 | ₩30,830 | ₩31,084 | ₩30,509 | ₩30,750 | -0.26% | 8.4만 |
| 2026.10.02 | ₩30,817 | ₩31,058 | ₩30,643 | ₩30,817 | 0.00% | 6만 |
| 2026.10.01 | ₩30,884 | ₩30,937 | ₩30,416 | ₩30,496 | -1.26% | 5.9만 |
| 2026.09.30 | ₩31,165 | ₩31,271 | ₩30,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,911 |
| -0.82% |
| 11.4만 |
| 2026.09.29 | ₩30,884 | ₩30,977 | ₩30,723 | ₩30,964 | +0.26% | 10.1만 |
|---|
| 2026.09.28 | ₩31,231 | ₩31,392 | ₩30,750 | ₩30,857 | -1.20% | 6.9만 |
|---|
| 2026.09.25 | ₩30,937 | ₩31,245 | ₩30,750 | ₩31,165 | +0.73% | 12.1만 |
|---|
| 2026.09.24 | ₩30,924 | ₩31,231 | ₩30,750 | ₩30,870 | -0.17% | 9.8만 |
|---|
| 2026.09.23 | ₩31,392 | ₩31,646 | ₩30,924 | ₩30,991 | -1.28% | 6.1만 |
|---|
| 2026.09.22 | ₩31,405 | ₩31,485 | ₩31,151 | ₩31,312 | -0.30% | 10.1만 |
|---|
| 2026.09.21 | ₩31,111 | ₩31,352 | ₩30,951 | ₩31,352 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩30,830 | ₩31,151 | ₩30,656 | ₩30,777 | -0.17% | 5.7만 |
|---|
| 2026.09.17 | ₩30,763 | ₩31,271 | ₩30,656 | ₩30,844 | +0.26% | 4.9만 |
|---|
| 2026.09.16 | ₩30,790 | ₩30,964 | ₩30,376 | ₩30,523 | -0.87% | 11.4만 |
|---|
| 2026.09.15 | ₩30,911 | ₩31,191 | ₩30,697 | ₩30,723 | -0.61% | 8.5만 |
|---|
| 2026.09.14 | ₩31,124 | ₩31,151 | ₩30,790 | ₩31,017 | -0.34% | 7.2만 |
|---|
| 2026.09.11 | ₩31,312 | ₩31,419 | ₩31,165 | ₩31,271 | -0.13% | 9.3만 |
|---|
| 2026.09.10 | ₩31,245 | ₩31,271 | ₩31,004 | ₩31,004 | -0.77% | 9.8만 |
|---|
| 2026.09.09 | ₩31,806 | ₩31,806 | ₩31,405 | ₩31,405 | -1.26% | 9.2만 |
|---|
| 2026.09.08 | ₩32,234 | ₩32,234 | ₩31,780 | ₩31,900 | -1.04% | 7.8만 |
|---|
| 2026.09.04 | ₩32,167 | ₩32,328 | ₩32,074 | ₩32,194 | +0.08% | 8만 |
|---|
| 2026.09.03 | ₩32,247 | ₩32,341 | ₩31,967 | ₩32,141 | -0.33% | 7.5만 |
|---|
| 2026.09.02 | ₩32,141 | ₩32,622 | ₩31,953 | ₩32,020 | -0.37% | 12.1만 |
|---|
| 2026.09.01 | ₩32,234 | ₩32,408 | ₩32,047 | ₩32,087 | -0.46% | 6.5만 |
|---|
| 2026.08.31 | ₩32,662 | ₩32,675 | ₩32,368 | ₩32,421 | -0.74% | 7.7만 |
|---|
| 2026.08.28 | ₩32,501 | ₩32,675 | ₩32,408 | ₩32,622 | +0.37% | 9.6만 |
|---|
| 2026.08.27 | ₩32,515 | ₩32,515 | ₩32,221 | ₩32,408 | -0.33% | 5만 |
|---|
| 2026.08.26 | ₩32,408 | ₩32,501 | ₩32,234 | ₩32,354 | -0.17% | 7.3만 |
|---|
| 2026.08.25 | ₩32,354 | ₩32,742 | ₩32,181 | ₩32,421 | +0.21% | 5만 |
|---|
| 2026.08.24 | ₩32,114 | ₩32,328 | ₩32,007 | ₩32,127 | +0.04% | 4.3만 |
|---|
| 2026.08.21 | ₩32,087 | ₩32,247 | ₩31,953 | ₩32,074 | -0.04% | 5.2만 |
|---|
| 2026.08.20 | ₩31,953 | ₩32,261 | ₩31,927 | ₩31,927 | -0.08% | 8.7만 |
|---|
| 2026.08.19 | ₩31,993 | ₩32,221 | ₩31,993 | ₩32,087 | +0.29% | 10.9만 |
|---|
| 2026.08.18 | ₩32,354 | ₩32,461 | ₩31,927 | ₩31,980 | -1.16% | 14.9만 |
|---|
| 2026.08.17 | ₩32,689 | ₩32,702 | ₩32,381 | ₩32,461 | -0.70% | 8.6만 |
|---|
| 2026.08.14 | ₩32,702 | ₩32,849 | ₩32,608 | ₩32,662 | -0.12% | 4.9만 |
|---|
| 2026.08.13 | ₩32,876 | ₩33,036 | ₩32,662 | ₩32,769 | -0.33% | 28.2만 |
|---|
| 2026.08.12 | ₩32,849 | ₩32,916 | ₩32,715 | ₩32,769 | -0.24% | 9.7만 |
|---|
| 2026.08.11 | ₩32,836 | ₩32,862 | ₩32,595 | ₩32,662 | -0.53% | 7.5만 |
|---|
| 2026.08.10 | ₩32,488 | ₩32,822 | ₩32,488 | ₩32,649 | +0.49% | 9.6만 |
|---|
| 2026.08.07 | ₩32,341 | ₩32,555 | ₩32,341 | ₩32,475 | +0.41% | 8.9만 |
|---|
| 2026.08.06 | ₩32,261 | ₩32,448 | ₩32,194 | ₩32,221 | -0.12% | 7.9만 |
|---|
| 2026.08.05 | ₩32,488 | ₩32,649 | ₩32,194 | ₩32,261 | -0.70% | 13만 |
|---|
| 2026.08.04 | ₩32,047 | ₩32,395 | ₩31,967 | ₩32,288 | +0.75% | 16.3만 |
|---|
| 2026.08.03 | ₩31,592 | ₩31,913 | ₩31,592 | ₩31,900 | +0.97% | 7.4만 |
|---|
| 2026.07.31 | ₩31,806 | ₩31,806 | ₩31,031 | ₩31,566 | -0.76% | 14.4만 |
|---|
| 2026.07.30 | ₩30,817 | ₩31,606 | ₩30,590 | ₩31,592 | +2.52% | 13.7만 |
|---|
| 2026.07.29 | ₩30,496 | ₩30,897 | ₩30,402 | ₩30,523 | +0.09% | 12.2만 |
|---|
| 2026.07.28 | ₩30,483 | ₩30,723 | ₩30,402 | ₩30,603 | +0.39% | 7.6만 |
|---|
| 2026.07.27 | ₩30,857 | ₩30,857 | ₩30,483 | ₩30,550 | -1.00% | 9.8만 |
|---|
| 2026.07.24 | ₩30,456 | ₩30,656 | ₩30,402 | ₩30,483 | +0.09% | 5.8만 |
|---|
| 2026.07.23 | ₩30,777 | ₩30,937 | ₩30,362 | ₩30,429 | -1.13% | 10.1만 |
|---|
| 2026.07.22 | ₩30,870 | ₩31,151 | ₩30,870 | ₩31,017 | +0.48% | 4.4만 |
|---|
| 2026.07.21 | ₩30,951 | ₩31,138 | ₩30,750 | ₩31,004 | +0.17% | 8.7만 |
|---|
| 2026.07.20 | ₩30,817 | ₩31,004 | ₩30,683 | ₩30,683 | -0.43% | 7.1만 |
|---|
| 2026.07.17 | ₩30,723 | ₩30,991 | ₩30,576 | ₩30,777 | +0.17% | 5만 |
|---|
| 2026.07.16 | ₩31,124 | ₩31,271 | ₩30,897 | ₩30,924 | -0.64% | 5.3만 |
|---|
| 2026.07.15 | ₩31,151 | ₩31,378 | ₩31,044 | ₩31,191 | +0.13% | 4.9만 |
|---|
| 2026.07.14 | ₩31,285 | ₩31,445 | ₩31,205 | ₩31,325 | +0.13% | 4.7만 |
|---|
| 2026.07.13 | ₩31,084 | ₩31,419 | ₩31,044 | ₩31,058 | -0.09% | 5.8만 |
|---|
| 2026.07.10 | ₩31,325 | ₩31,419 | ₩31,111 | ₩31,231 | -0.30% | 6.2만 |
|---|
| 2026.07.09 | ₩31,312 | ₩31,459 | ₩31,138 | ₩31,271 | -0.13% | 6.6만 |
|---|
| 2026.07.08 | ₩31,271 | ₩31,271 | ₩30,844 | ₩31,111 | -0.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,592 | ₩31,606 | ₩31,285 | ₩31,378 | -0.68% | 8.7만 |
|---|
| 2026.07.06 | ₩31,566 | ₩31,766 | ₩31,512 | ₩31,632 | +0.21% | 11만 |
|---|
| 2026.07.02 | ₩31,459 | ₩31,646 | ₩31,151 | ₩31,365 | -0.30% | 7.5만 |
|---|
| 2026.07.01 | ₩31,405 | ₩31,472 | ₩31,151 | ₩31,378 | -0.09% | 11.7만 |
|---|
| 2026.06.30 | ₩31,124 | ₩31,619 | ₩30,857 | ₩31,472 | +1.12% | 12.7만 |
|---|
| 2026.06.29 | ₩30,830 | ₩31,138 | ₩30,576 | ₩31,124 | +0.95% | 8.3만 |
|---|
| 2026.06.26 | ₩30,576 | ₩30,924 | ₩30,416 | ₩30,536 | -0.13% | 8.7만 |
|---|
| 2026.06.25 | ₩30,576 | ₩31,111 | ₩30,416 | ₩30,656 | +0.26% | 8.6만 |
|---|
| 2026.06.24 | ₩30,269 | ₩30,670 | ₩30,189 | ₩30,309 | +0.13% | 7.8만 |
|---|
| 2026.06.23 | ₩30,656 | ₩30,737 | ₩30,255 | ₩30,322 | -1.09% | 11.9만 |
|---|
| 2026.06.22 | ₩30,951 | ₩31,165 | ₩30,777 | ₩30,911 | -0.13% | 12.3만 |
|---|
| 2026.06.18 | ₩31,017 | ₩31,017 | ₩30,750 | ₩30,830 | -0.60% | 10.9만 |
|---|
| 2026.06.17 | ₩31,017 | ₩31,098 | ₩30,550 | ₩30,643 | -1.21% | 12.8만 |
|---|
| 2026.06.16 | ₩31,084 | ₩31,138 | ₩30,804 | ₩30,844 | -0.77% | 13.4만 |
|---|
| 2026.06.15 | ₩31,151 | ₩31,258 | ₩30,817 | ₩31,004 | -0.47% | 10.8만 |
|---|
| 2026.06.12 | ₩30,884 | ₩31,071 | ₩30,750 | ₩30,884 | 0.00% | 9.2만 |
|---|
| 2026.06.11 | ₩30,215 | ₩30,844 | ₩30,068 | ₩30,830 | +2.04% | 9.5만 |
|---|
| 2026.06.10 | ₩30,282 | ₩30,550 | ₩30,041 | ₩30,135 | -0.49% | 11.4만 |
|---|
| 2026.06.09 | ₩30,362 | ₩30,616 | ₩29,627 | ₩30,309 | -0.18% | 22.2만 |
|---|
| 2026.06.08 | ₩30,282 | ₩30,536 | ₩30,068 | ₩30,108 | -0.57% | 16만 |
|---|
| 2026.06.05 | ₩30,723 | ₩31,017 | ₩30,095 | ₩30,122 | -1.96% | 15.4만 |
|---|
| 2026.06.04 | ₩30,750 | ₩31,138 | ₩30,750 | ₩31,017 | +0.87% | 12.3만 |
|---|
| 2026.06.03 | ₩31,138 | ₩31,218 | ₩30,763 | ₩30,884 | -0.82% | 8.8만 |
|---|
| 2026.06.02 | ₩31,017 | ₩31,365 | ₩30,977 | ₩31,338 | +1.03% | 11.3만 |
|---|
| 2026.06.01 | ₩31,084 | ₩31,432 | ₩30,523 | ₩31,138 | +0.17% | 7.6만 |
|---|
| 2026.05.29 | ₩31,084 | ₩31,325 | ₩30,964 | ₩31,191 | +0.34% | 10.8만 |
|---|
| 2026.05.28 | ₩30,790 | ₩31,084 | ₩30,750 | ₩31,071 | +0.91% | 12.2만 |
|---|
| 2026.05.27 | ₩30,830 | ₩30,897 | ₩30,523 | ₩30,790 | -0.13% | 7.6만 |
|---|
| 2026.05.26 | ₩30,697 | ₩30,844 | ₩30,509 | ₩30,804 | +0.35% | 12.2만 |
|---|
| 2026.05.22 | ₩30,590 | ₩30,590 | ₩30,309 | ₩30,402 | -0.61% | 6.6만 |
|---|
| 2026.05.21 | ₩30,082 | ₩30,509 | ₩30,082 | ₩30,349 | +0.89% | 11만 |
|---|
| 2026.05.20 | ₩29,894 | ₩30,322 | ₩29,881 | ₩30,229 | +1.12% | 9.8만 |
|---|
| 2026.05.19 | ₩30,055 | ₩30,162 | ₩29,881 | ₩30,015 | -0.13% | 5.9만 |
|---|
| 2026.05.18 | ₩30,536 | ₩30,563 | ₩29,921 | ₩30,122 | -1.36% | 10.5만 |
|---|
| 2026.05.15 | ₩30,349 | ₩30,616 | ₩30,095 | ₩30,416 | +0.22% | 43.4만 |
|---|
| 2026.05.14 | ₩30,884 | ₩30,937 | ₩30,723 | ₩30,763 | -0.39% | 8.2만 |
|---|
| 2026.05.13 | ₩30,255 | ₩30,790 | ₩30,255 | ₩30,750 | +1.64% | 18.6만 |
|---|
| 2026.05.12 | ₩30,443 | ₩30,550 | ₩30,148 | ₩30,202 | -0.79% | 10.4만 |
|---|
| 2026.05.11 | ₩30,763 | ₩31,017 | ₩30,563 | ₩30,697 | -0.22% | 8.4만 |
|---|
| 2026.05.08 | ₩30,389 | ₩30,884 | ₩30,389 | ₩30,777 | +1.28% | 16.2만 |
|---|
| 2026.05.07 | ₩30,830 | ₩30,951 | ₩30,229 | ₩30,336 | -1.60% | 9.2만 |
|---|
| 2026.05.06 | ₩30,376 | ₩30,991 | ₩30,376 | ₩30,737 | +1.19% | 14.4만 |
|---|
| 2026.05.05 | ₩29,908 | ₩30,349 | ₩29,908 | ₩30,122 | +0.72% | 12.4만 |
|---|
| 2026.05.04 | ₩30,215 | ₩30,576 | ₩29,681 | ₩29,787 | -1.42% | 13.9만 |
|---|
| 2026.05.01 | ₩30,309 | ₩30,563 | ₩30,175 | ₩30,229 | -0.26% | 16만 |
|---|
| 2026.04.30 | ₩30,028 | ₩30,362 | ₩29,814 | ₩30,282 | +0.85% | 45.2만 |
|---|
| 2026.04.29 | ₩29,119 | ₩30,001 | ₩28,972 | ₩29,841 | +2.48% | 79.1만 |
|---|
| 2026.04.28 | ₩29,079 | ₩29,146 | ₩29,012 | ₩29,132 | +0.18% | 10만 |
|---|
| 2026.04.27 | ₩28,918 | ₩29,213 | ₩28,918 | ₩29,146 | +0.79% | 18.9만 |
|---|
| 2026.04.24 | ₩29,039 | ₩29,146 | ₩28,811 | ₩29,066 | +0.09% | 12만 |
|---|
| 2026.04.23 | ₩28,959 | ₩29,079 | ₩28,557 | ₩28,852 | -0.37% | 9.9만 |
|---|
| 2026.04.22 | ₩28,932 | ₩29,132 | ₩28,811 | ₩28,999 | +0.23% | 8.7만 |
|---|
| 2026.04.21 | ₩29,239 | ₩29,306 | ₩28,651 | ₩28,758 | -1.65% | 24.9만 |
|---|
| 2026.04.20 | ₩29,159 | ₩29,293 | ₩29,039 | ₩29,213 | +0.18% | 6.5만 |
|---|
| 2026.04.17 | ₩29,186 | ₩29,520 | ₩29,012 | ₩29,172 | -0.05% | 12.9만 |
|---|
| 2026.04.16 | ₩29,012 | ₩29,146 | ₩28,838 | ₩28,865 | -0.51% | 13.4만 |
|---|
| 2026.04.15 | ₩29,039 | ₩29,159 | ₩28,090 | ₩28,985 | -0.18% | 10.5만 |
|---|
| 2026.04.14 | ₩28,918 | ₩29,320 | ₩28,892 | ₩29,213 | +1.02% | 7.1만 |
|---|
| 2026.04.13 | ₩28,464 | ₩28,785 | ₩28,303 | ₩28,785 | +1.13% | 14만 |
|---|
| 2026.04.10 | ₩28,504 | ₩28,771 | ₩28,344 | ₩28,410 | -0.33% | 13.8만 |
|---|
| 2026.04.09 | ₩28,210 | ₩28,611 | ₩28,076 | ₩28,504 | +1.04% | 8.5만 |
|---|
| 2026.04.08 | ₩28,076 | ₩28,598 | ₩27,595 | ₩28,223 | +0.52% | 13.6만 |
|---|
| 2026.04.07 | ₩27,314 | ₩27,501 | ₩26,873 | ₩27,354 | +0.15% | 17.7만 |
|---|
| 2026.04.06 | ₩27,461 | ₩27,662 | ₩27,354 | ₩27,528 | +0.24% | 7.5만 |
|---|
| 2026.04.02 | ₩27,274 | ₩27,635 | ₩27,033 | ₩27,421 | +0.54% | 14.9만 |
|---|
| 2026.04.01 | ₩27,140 | ₩27,983 | ₩27,140 | ₩27,702 | +2.07% | 16.2만 |
|---|
| 2026.03.31 | ₩26,405 | ₩26,953 | ₩26,164 | ₩26,900 | +1.87% | 16.9만 |
|---|
| 2026.03.30 | ₩26,245 | ₩26,418 | ₩25,857 | ₩26,004 | -0.92% | 18.1만 |
|---|
| 2026.03.27 | ₩26,499 | ₩26,539 | ₩26,097 | ₩26,124 | -1.41% | 18.9만 |
|---|
| 2026.03.26 | ₩26,993 | ₩27,568 | ₩26,565 | ₩26,565 | -1.58% | 17만 |
|---|
| 2026.03.25 | ₩27,194 | ₩27,501 | ₩27,047 | ₩27,247 | +0.20% | 8.4만 |
|---|
| 2026.03.24 | ₩26,766 | ₩27,180 | ₩26,753 | ₩26,980 | +0.80% | 15.1만 |
|---|
| 2026.03.23 | ₩26,953 | ₩27,461 | ₩26,900 | ₩27,140 | +0.69% | 22.6만 |
|---|
| 2026.03.20 | ₩27,488 | ₩27,501 | ₩26,686 | ₩26,793 | -2.53% | 24.7만 |
|---|
| 2026.03.19 | ₩27,809 | ₩27,809 | ₩27,448 | ₩27,555 | -0.91% | 20.3만 |
|---|
| 2026.03.18 | ₩28,317 | ₩28,424 | ₩28,023 | ₩28,116 | -0.71% | 9.2만 |
|---|
| 2026.03.17 | ₩28,424 | ₩28,718 | ₩28,397 | ₩28,437 | +0.05% | 10.4만 |
|---|
| 2026.03.16 | ₩28,303 | ₩28,517 | ₩28,237 | ₩28,263 | -0.14% | 11.9만 |
|---|
| 2026.03.13 | ₩28,451 | ₩28,892 | ₩28,076 | ₩28,116 | -1.17% | 15.2만 |
|---|
| 2026.03.12 | ₩28,664 | ₩28,945 | ₩28,250 | ₩28,410 | -0.89% | 11.7만 |
|---|
| 2026.03.11 | ₩28,865 | ₩29,493 | ₩28,785 | ₩28,972 | +0.37% | 8.6만 |
|---|
| 2026.03.10 | ₩28,838 | ₩29,346 | ₩28,838 | ₩29,012 | +0.60% | 13.8만 |
|---|
| 2026.03.09 | ₩28,878 | ₩28,959 | ₩28,210 | ₩28,905 | +0.09% | 16.4만 |
|---|
| 2026.03.06 | ₩29,413 | ₩29,841 | ₩29,106 | ₩29,199 | -0.73% | 10만 |
|---|
| 2026.03.05 | ₩29,774 | ₩30,108 | ₩29,520 | ₩29,747 | -0.09% | 6.8만 |
|---|
| 2026.03.04 | ₩30,015 | ₩30,148 | ₩29,814 | ₩30,028 | +0.04% | 6.4만 |
|---|
| 2026.03.03 | ₩30,175 | ₩30,175 | ₩29,266 | ₩29,841 | -1.11% | 24.5만 |
|---|
| 2026.03.02 | ₩30,590 | ₩30,643 | ₩30,349 | ₩30,509 | -0.26% | 10.2만 |
|---|
| 2026.02.27 | ₩30,964 | ₩31,258 | ₩30,723 | ₩30,804 | -0.52% | 8.9만 |
|---|
| 2026.02.26 | ₩31,285 | ₩31,285 | ₩30,857 | ₩31,084 | -0.64% | 12.2만 |
|---|
| 2026.02.25 | ₩31,004 | ₩31,271 | ₩31,004 | ₩31,191 | +0.60% | 6.1만 |
|---|
| 2026.02.24 | ₩30,656 | ₩30,951 | ₩30,630 | ₩30,884 | +0.74% | 11만 |
|---|
| 2026.02.23 | ₩30,937 | ₩31,151 | ₩30,683 | ₩30,790 | -0.48% | 8.8만 |
|---|
| 2026.02.20 | ₩30,590 | ₩31,031 | ₩30,590 | ₩30,937 | +1.14% | 7.7만 |
|---|
| 2026.02.19 | ₩30,750 | ₩30,777 | ₩30,550 | ₩30,723 | -0.09% | 7.3만 |
|---|
| 2026.02.18 | ₩30,523 | ₩30,991 | ₩30,523 | ₩30,750 | +0.74% | 12.6만 |
|---|
| 2026.02.17 | ₩30,576 | ₩30,737 | ₩30,376 | ₩30,523 | -0.17% | 28.8만 |
|---|
| 2026.02.13 | ₩30,870 | ₩30,951 | ₩30,590 | ₩30,870 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩31,285 | ₩31,285 | ₩30,750 | ₩30,870 | -1.32% | 10.1만 |
|---|
| 2026.02.11 | ₩31,419 | ₩31,419 | ₩31,071 | ₩31,165 | -0.81% | 6.7만 |
|---|
| 2026.02.10 | ₩31,044 | ₩31,271 | ₩31,017 | ₩31,165 | +0.39% | 12.1만 |
|---|
| 2026.02.09 | ₩30,964 | ₩31,298 | ₩30,964 | ₩31,151 | +0.60% | 13.4만 |
|---|
| 2026.02.06 | ₩30,723 | ₩31,205 | ₩30,723 | ₩31,124 | +1.31% | 13.6만 |
|---|
| 2026.02.05 | ₩30,951 | ₩31,098 | ₩30,469 | ₩30,616 | -1.08% | 12.1만 |
|---|
| 2026.02.04 | ₩31,258 | ₩31,419 | ₩30,790 | ₩31,058 | -0.64% | 9.1만 |
|---|
| 2026.02.03 | ₩31,646 | ₩31,646 | ₩31,031 | ₩31,165 | -1.52% | 12.5만 |
|---|
| 2026.02.02 | ₩31,205 | ₩31,592 | ₩31,111 | ₩31,566 | +1.16% | 11.9만 |
|---|
| 2026.01.30 | ₩31,459 | ₩31,499 | ₩31,044 | ₩31,258 | -0.64% | 13.3만 |
|---|
| 2026.01.29 | ₩31,499 | ₩31,499 | ₩30,777 | ₩31,392 | -0.34% | 12.9만 |
|---|
| 2026.01.28 | ₩31,419 | ₩31,526 | ₩31,165 | ₩31,352 | -0.21% | 10.6만 |
|---|
| 2026.01.27 | ₩31,352 | ₩31,365 | ₩31,191 | ₩31,338 | -0.04% | 9.1만 |
|---|
| 2026.01.26 | ₩31,124 | ₩31,205 | ₩30,937 | ₩31,191 | +0.21% | 12.1만 |
|---|
| 2026.01.23 | ₩30,991 | ₩31,071 | ₩30,830 | ₩30,964 | -0.09% | 12.5만 |
|---|
| 2026.01.22 | ₩30,884 | ₩30,991 | ₩30,763 | ₩30,991 | +0.35% | 13만 |
|---|
| 2026.01.21 | ₩30,376 | ₩30,790 | ₩30,376 | ₩30,656 | +0.92% | 8.3만 |
|---|
| 2026.01.20 | ₩30,322 | ₩30,496 | ₩30,015 | ₩30,296 | -0.09% | 14만 |
|---|
| 2026.01.16 | ₩30,964 | ₩31,017 | ₩30,656 | ₩30,656 | -0.99% | 9.3만 |
|---|
| 2026.01.15 | ₩31,098 | ₩31,205 | ₩30,830 | ₩30,951 | -0.47% | 13.7만 |
|---|
| 2026.01.14 | ₩31,285 | ₩31,312 | ₩30,951 | ₩31,017 | -0.85% | 13.2만 |
|---|
| 2026.01.13 | ₩31,258 | ₩31,378 | ₩31,084 | ₩31,285 | +0.09% | 11만 |
|---|
| 2026.01.12 | ₩31,271 | ₩31,365 | ₩31,151 | ₩31,285 | +0.04% | 11.3만 |
|---|
| 2026.01.09 | ₩31,298 | ₩31,432 | ₩31,071 | ₩31,392 | +0.30% | 20.3만 |
|---|
| 2026.01.08 | ₩31,178 | ₩31,218 | ₩30,964 | ₩31,165 | -0.04% | 14.3만 |
|---|
| 2026.01.07 | ₩31,365 | ₩31,419 | ₩31,031 | ₩31,071 | -0.94% | 15.2만 |
|---|
| 2026.01.06 | ₩31,124 | ₩31,325 | ₩31,058 | ₩31,325 | +0.64% | 15.3만 |
|---|
| 2026.01.05 | ₩30,911 | ₩31,124 | ₩30,697 | ₩31,017 | +0.35% | 17.1만 |
|---|
| 2026.01.02 | ₩31,071 | ₩31,071 | ₩30,509 | ₩30,857 | -0.69% | 16.1만 |
|---|
| 2025.12.31 | ₩30,804 | ₩31,031 | ₩30,456 | ₩30,884 | +0.26% | 15.3만 |
|---|
| 2025.12.30 | ₩30,483 | ₩30,723 | ₩30,389 | ₩30,670 | +0.61% | 10.8만 |
|---|
| 2025.12.29 | ₩30,590 | ₩30,616 | ₩30,349 | ₩30,416 | -0.57% | 6.8만 |
|---|
| 2025.12.26 | ₩30,643 | ₩30,697 | ₩30,496 | ₩30,630 | -0.04% | 6.2만 |
|---|
| 2025.12.24 | ₩30,349 | ₩30,616 | ₩30,322 | ₩30,576 | +0.75% | 5.8만 |
|---|
| 2025.12.23 | ₩30,082 | ₩30,296 | ₩30,041 | ₩30,296 | +0.71% | 5.5만 |
|---|
| 2025.12.22 | ₩30,041 | ₩30,135 | ₩29,707 | ₩30,108 | +0.22% | 8.3만 |
|---|
| 2025.12.19 | ₩29,707 | ₩29,948 | ₩29,533 | ₩29,894 | +0.63% | 11.6만 |
|---|
| 2025.12.18 | ₩29,547 | ₩29,801 | ₩29,253 | ₩29,493 | -0.18% | 8.3만 |
|---|
| 2025.12.17 | ₩29,467 | ₩29,948 | ₩29,226 | ₩29,226 | -0.82% | 7만 |
|---|
| 2025.12.16 | ₩29,681 | ₩29,881 | ₩29,320 | ₩29,533 | -0.50% | 12.8만 |
|---|
| 2025.12.15 | ₩29,828 | ₩29,935 | ₩29,627 | ₩29,734 | -0.31% | 9.6만 |
|---|
| 2025.12.12 | ₩30,162 | ₩30,162 | ₩29,721 | ₩29,881 | -0.93% | 11.1만 |
|---|
| 2025.12.11 | ₩29,948 | ₩30,215 | ₩29,868 | ₩30,215 | +0.89% | 9.9만 |
|---|
| 2025.12.10 | ₩29,908 | ₩30,108 | ₩29,774 | ₩30,028 | +0.40% | 10.4만 |
|---|
| 2025.12.09 | ₩29,894 | ₩30,082 | ₩29,841 | ₩29,935 | +0.13% | 22.2만 |
|---|
| 2025.12.08 | ₩30,055 | ₩30,215 | ₩29,654 | ₩29,801 | -0.85% | 15.2만 |
|---|
| 2025.12.05 | ₩30,068 | ₩30,162 | ₩29,908 | ₩30,015 | -0.18% | 16.9만 |
|---|
| 2025.12.04 | ₩30,135 | ₩30,148 | ₩29,961 | ₩30,015 | -0.40% | 12만 |
|---|
| 2025.12.03 | ₩29,881 | ₩30,162 | ₩29,814 | ₩30,082 | +0.67% | 8.2만 |
|---|
| 2025.12.02 | ₩29,681 | ₩30,068 | ₩29,547 | ₩29,935 | +0.86% | 22.4만 |
|---|
| 2025.12.01 | ₩29,681 | ₩29,935 | ₩29,440 | ₩29,667 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩29,761 | ₩29,828 | ₩29,587 | ₩29,774 | +0.04% | 6.3만 |
|---|
| 2025.11.26 | ₩29,360 | ₩29,761 | ₩29,226 | ₩29,721 | +1.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,012 | ₩29,320 | ₩28,825 | ₩29,226 | +0.74% | 8.5만 |
|---|
| 2025.11.24 | ₩28,370 | ₩28,999 | ₩28,344 | ₩28,945 | +2.03% | 10.6만 |
|---|
| 2025.11.21 | ₩28,170 | ₩28,451 | ₩27,902 | ₩28,290 | +0.43% | 11.6만 |
|---|
| 2025.11.20 | ₩28,798 | ₩29,279 | ₩27,969 | ₩27,983 | -2.83% | 12.5만 |
|---|
| 2025.11.19 | ₩28,410 | ₩28,865 | ₩28,303 | ₩28,504 | +0.33% | 6.3만 |
|---|
| 2025.11.18 | ₩28,852 | ₩28,852 | ₩28,290 | ₩28,451 | -1.39% | 10.7만 |
|---|
| 2025.11.17 | ₩29,266 | ₩29,426 | ₩28,798 | ₩28,918 | -1.19% | 7.7만 |
|---|
| 2025.11.14 | ₩29,092 | ₩29,694 | ₩28,745 | ₩29,199 | +0.37% | 8만 |
|---|
| 2025.11.13 | ₩30,001 | ₩30,001 | ₩29,493 | ₩29,493 | -1.69% | 11.5만 |
|---|
| 2025.11.12 | ₩29,921 | ₩30,041 | ₩29,747 | ₩30,001 | +0.27% | 11.4만 |
|---|
| 2025.11.11 | ₩29,453 | ₩29,801 | ₩29,453 | ₩29,774 | +1.09% | 7.5만 |
|---|
| 2025.11.10 | ₩29,293 | ₩29,694 | ₩29,253 | ₩29,467 | +0.59% | 10.6만 |
|---|
| 2025.11.07 | ₩29,079 | ₩29,293 | ₩28,745 | ₩29,092 | +0.05% | 8.9만 |
|---|
| 2025.11.06 | ₩29,426 | ₩29,467 | ₩29,079 | ₩29,132 | -1.00% | 7.9만 |
|---|
| 2025.11.05 | ₩29,320 | ₩29,533 | ₩29,092 | ₩29,386 | +0.23% | 13만 |
|---|
| 2025.11.04 | ₩29,440 | ₩29,533 | ₩29,226 | ₩29,320 | -0.41% | 14.4만 |
|---|
| 2025.11.03 | ₩29,600 | ₩29,707 | ₩29,306 | ₩29,667 | +0.23% | 18만 |
|---|
| 2025.10.31 | ₩29,560 | ₩29,560 | ₩29,186 | ₩29,413 | -0.50% | 14.3만 |
|---|
| 2025.10.30 | ₩29,186 | ₩29,386 | ₩29,025 | ₩29,239 | +0.18% | 16.1만 |
|---|
| 2025.10.29 | ₩29,293 | ₩29,400 | ₩29,159 | ₩29,213 | -0.27% | 8.3만 |
|---|
| 2025.10.28 | ₩29,426 | ₩29,480 | ₩29,186 | ₩29,333 | -0.32% | 10.9만 |
|---|
| 2025.10.27 | ₩29,279 | ₩29,333 | ₩29,159 | ₩29,333 | +0.18% | 9.7만 |
|---|
| 2025.10.24 | ₩28,878 | ₩29,079 | ₩28,798 | ₩29,025 | +0.51% | 11.1만 |
|---|
| 2025.10.23 | ₩28,598 | ₩28,731 | ₩28,517 | ₩28,691 | +0.33% | 6.6만 |
|---|
| 2025.10.22 | ₩28,959 | ₩28,959 | ₩28,143 | ₩28,491 | -1.62% | 12.7만 |
|---|
| 2025.10.21 | ₩28,811 | ₩28,932 | ₩28,745 | ₩28,865 | +0.19% | 8.6만 |
|---|
| 2025.10.20 | ₩28,718 | ₩28,972 | ₩28,624 | ₩28,878 | +0.56% | 8.9만 |
|---|
| 2025.10.17 | ₩28,344 | ₩28,664 | ₩28,196 | ₩28,557 | +0.75% | 17만 |
|---|
| 2025.10.16 | ₩28,678 | ₩28,745 | ₩28,330 | ₩28,384 | -1.03% | 9.2만 |
|---|
| 2025.10.15 | ₩28,357 | ₩28,691 | ₩28,317 | ₩28,504 | +0.52% | 11.1만 |
|---|
| 2025.10.14 | ₩28,263 | ₩28,678 | ₩28,143 | ₩28,464 | +0.71% | 11.1만 |
|---|
| 2025.10.13 | ₩28,344 | ₩28,584 | ₩28,303 | ₩28,451 | +0.38% | 9만 |
|---|
| 2025.10.10 | ₩28,878 | ₩29,012 | ₩28,170 | ₩28,183 | -2.41% | 13.1만 |
|---|
