시장 데이터를 불러오는 중
Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest · ETJ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,849 | ₩11,009 | ₩10,823 | ₩10,996 | +1.35% | 25.6만 |
| 2026.10.08 | ₩10,849 | ₩10,956 | ₩10,796 | ₩10,849 | 0.00% | 27.3만 |
| 2026.10.07 | ₩10,836 | ₩10,876 | ₩10,743 | ₩10,836 | 0.00% | 28.2만 |
| 2026.10.06 | ₩10,903 | ₩10,916 | ₩10,809 | ₩10,916 | +0.12% | 23.1만 |
| 2026.10.05 | ₩10,809 | ₩10,903 | ₩10,743 | ₩10,863 | +0.49% | 37.3만 |
| 2026.10.02 | ₩10,863 | ₩10,929 | ₩10,836 | ₩10,849 | -0.12% | 17.2만 |
| 2026.10.01 | ₩10,889 | ₩10,889 | ₩10,756 | ₩10,849 | -0.37% | 22.1만 |
| 2026.09.30 | ₩11,009 | ₩11,036 | ₩10,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,903 |
| -0.97% |
| 29.9만 |
| 2026.09.29 | ₩10,943 | ₩10,943 | ₩10,823 | ₩10,929 | -0.12% | 17.4만 |
|---|
| 2026.09.28 | ₩10,956 | ₩11,009 | ₩10,889 | ₩10,916 | -0.37% | 17.1만 |
|---|
| 2026.09.25 | ₩11,009 | ₩11,130 | ₩10,916 | ₩11,049 | +0.36% | 18.8만 |
|---|
| 2026.09.24 | ₩11,036 | ₩11,063 | ₩10,929 | ₩10,996 | -0.36% | 5.8만 |
|---|
| 2026.09.23 | ₩11,130 | ₩11,130 | ₩10,956 | ₩11,049 | -0.72% | 6.1만 |
|---|
| 2026.09.22 | ₩11,143 | ₩11,183 | ₩11,076 | ₩11,170 | +0.24% | 14.2만 |
|---|
| 2026.09.21 | ₩11,023 | ₩11,143 | ₩11,009 | ₩11,103 | +0.73% | 11.7만 |
|---|
| 2026.09.18 | ₩10,969 | ₩11,076 | ₩10,916 | ₩11,063 | +0.85% | 8.5만 |
|---|
| 2026.09.17 | ₩10,943 | ₩10,983 | ₩10,836 | ₩10,916 | -0.24% | 12.7만 |
|---|
| 2026.09.16 | ₩10,916 | ₩10,996 | ₩10,809 | ₩10,836 | -0.73% | 12.9만 |
|---|
| 2026.09.15 | ₩11,036 | ₩11,036 | ₩10,889 | ₩10,903 | -1.21% | 10.1만 |
|---|
| 2026.09.14 | ₩11,049 | ₩11,116 | ₩10,996 | ₩11,103 | +0.48% | 24.2만 |
|---|
| 2026.09.11 | ₩11,156 | ₩11,183 | ₩11,023 | ₩11,103 | -0.48% | 11.7만 |
|---|
| 2026.09.10 | ₩11,116 | ₩11,210 | ₩11,036 | ₩11,049 | -0.60% | 15.2만 |
|---|
| 2026.09.09 | ₩11,236 | ₩11,236 | ₩11,116 | ₩11,143 | -0.83% | 15.9만 |
|---|
| 2026.09.08 | ₩11,210 | ₩11,276 | ₩11,143 | ₩11,250 | +0.36% | 11.6만 |
|---|
| 2026.09.04 | ₩11,250 | ₩11,343 | ₩11,210 | ₩11,223 | -0.24% | 8.4만 |
|---|
| 2026.09.03 | ₩11,236 | ₩11,316 | ₩11,196 | ₩11,250 | +0.12% | 9.1만 |
|---|
| 2026.09.02 | ₩11,196 | ₩11,250 | ₩11,156 | ₩11,236 | +0.36% | 9.1만 |
|---|
| 2026.09.01 | ₩11,303 | ₩11,303 | ₩11,156 | ₩11,156 | -1.30% | 12.2만 |
|---|
| 2026.08.31 | ₩11,370 | ₩11,370 | ₩11,303 | ₩11,343 | -0.23% | 12.7만 |
|---|
| 2026.08.28 | ₩11,356 | ₩11,383 | ₩11,316 | ₩11,356 | 0.00% | 13.1만 |
|---|
| 2026.08.27 | ₩11,290 | ₩11,303 | ₩11,263 | ₩11,303 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩11,263 | ₩11,263 | ₩11,196 | ₩11,263 | 0.00% | 7.1만 |
|---|
| 2026.08.25 | ₩11,263 | ₩11,276 | ₩11,223 | ₩11,263 | 0.00% | 11.8만 |
|---|
| 2026.08.24 | ₩11,183 | ₩11,223 | ₩11,143 | ₩11,210 | +0.24% | 8.4만 |
|---|
| 2026.08.21 | ₩11,170 | ₩11,236 | ₩11,143 | ₩11,223 | +0.48% | 7.7만 |
|---|
| 2026.08.20 | ₩11,250 | ₩11,276 | ₩11,156 | ₩11,183 | -0.59% | 10.7만 |
|---|
| 2026.08.19 | ₩11,303 | ₩11,303 | ₩11,250 | ₩11,276 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩11,303 | ₩11,343 | ₩11,263 | ₩11,263 | -0.35% | 10.9만 |
|---|
| 2026.08.17 | ₩11,290 | ₩11,330 | ₩11,263 | ₩11,303 | +0.12% | 9.4만 |
|---|
| 2026.08.14 | ₩11,316 | ₩11,316 | ₩11,250 | ₩11,276 | -0.35% | 11.6만 |
|---|
| 2026.08.13 | ₩11,356 | ₩11,423 | ₩11,356 | ₩11,370 | +0.12% | 14.5만 |
|---|
| 2026.08.12 | ₩11,410 | ₩11,463 | ₩11,356 | ₩11,356 | -0.47% | 17.8만 |
|---|
| 2026.08.11 | ₩11,396 | ₩11,396 | ₩11,316 | ₩11,396 | 0.00% | 10.4만 |
|---|
| 2026.08.10 | ₩11,356 | ₩11,396 | ₩11,276 | ₩11,370 | +0.12% | 10.2만 |
|---|
| 2026.08.07 | ₩11,330 | ₩11,396 | ₩11,263 | ₩11,396 | +0.59% | 13.8만 |
|---|
| 2026.08.06 | ₩11,276 | ₩11,343 | ₩11,236 | ₩11,343 | +0.59% | 7.2만 |
|---|
| 2026.08.05 | ₩11,396 | ₩11,396 | ₩11,250 | ₩11,276 | -1.05% | 9.9만 |
|---|
| 2026.08.04 | ₩11,330 | ₩11,383 | ₩11,316 | ₩11,356 | +0.24% | 12.7만 |
|---|
| 2026.08.03 | ₩11,303 | ₩11,343 | ₩11,263 | ₩11,330 | +0.24% | 9.6만 |
|---|
| 2026.07.31 | ₩11,263 | ₩11,276 | ₩11,156 | ₩11,250 | -0.12% | 16.9만 |
|---|
| 2026.07.30 | ₩11,090 | ₩11,210 | ₩11,036 | ₩11,170 | +0.72% | 15.2만 |
|---|
| 2026.07.29 | ₩11,156 | ₩11,156 | ₩10,996 | ₩11,023 | -1.20% | 7.7만 |
|---|
| 2026.07.28 | ₩11,170 | ₩11,196 | ₩11,076 | ₩11,156 | -0.12% | 17.4만 |
|---|
| 2026.07.27 | ₩11,263 | ₩11,263 | ₩11,103 | ₩11,170 | -0.83% | 8.5만 |
|---|
| 2026.07.24 | ₩11,196 | ₩11,250 | ₩11,130 | ₩11,156 | -0.36% | 10만 |
|---|
| 2026.07.23 | ₩11,196 | ₩11,330 | ₩11,156 | ₩11,196 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩11,263 | ₩11,330 | ₩11,250 | ₩11,303 | +0.36% | 12.2만 |
|---|
| 2026.07.21 | ₩11,276 | ₩11,290 | ₩11,183 | ₩11,263 | -0.12% | 10.3만 |
|---|
| 2026.07.20 | ₩11,156 | ₩11,250 | ₩11,156 | ₩11,196 | +0.36% | 12.3만 |
|---|
| 2026.07.17 | ₩11,236 | ₩11,236 | ₩11,130 | ₩11,130 | -0.95% | 10.5만 |
|---|
| 2026.07.16 | ₩11,276 | ₩11,330 | ₩11,210 | ₩11,316 | +0.36% | 14.2만 |
|---|
| 2026.07.15 | ₩11,303 | ₩11,330 | ₩11,263 | ₩11,276 | -0.24% | 8.8만 |
|---|
| 2026.07.14 | ₩11,343 | ₩11,343 | ₩11,263 | ₩11,343 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩11,343 | ₩11,343 | ₩11,276 | ₩11,303 | -0.35% | 9.5만 |
|---|
| 2026.07.10 | ₩11,343 | ₩11,356 | ₩11,303 | ₩11,343 | 0.00% | 14.2만 |
|---|
| 2026.07.09 | ₩11,223 | ₩11,316 | ₩11,210 | ₩11,303 | +0.71% | 16만 |
|---|
| 2026.07.08 | ₩11,210 | ₩11,223 | ₩11,143 | ₩11,196 | -0.12% | 11.8만 |
|---|
| 2026.07.07 | ₩11,210 | ₩11,250 | ₩11,156 | ₩11,250 | +0.36% | 20.3만 |
|---|
| 2026.07.06 | ₩11,196 | ₩11,236 | ₩11,170 | ₩11,210 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩11,196 | ₩11,210 | ₩11,103 | ₩11,170 | -0.24% | 7.7만 |
|---|
| 2026.07.01 | ₩11,063 | ₩11,196 | ₩11,049 | ₩11,183 | +1.09% | 12.5만 |
|---|
| 2026.06.30 | ₩11,063 | ₩11,130 | ₩11,036 | ₩11,036 | -0.24% | 26.6만 |
|---|
| 2026.06.29 | ₩10,916 | ₩11,036 | ₩10,903 | ₩11,009 | +0.86% | 17.2만 |
|---|
| 2026.06.26 | ₩10,743 | ₩10,916 | ₩10,743 | ₩10,876 | +1.24% | 10.3만 |
|---|
| 2026.06.25 | ₩10,943 | ₩10,956 | ₩10,783 | ₩10,783 | -1.46% | 21.1만 |
|---|
| 2026.06.24 | ₩10,956 | ₩11,009 | ₩10,823 | ₩10,849 | -0.97% | 19.4만 |
|---|
| 2026.06.23 | ₩10,916 | ₩11,049 | ₩10,916 | ₩10,969 | +0.49% | 8.7만 |
|---|
| 2026.06.22 | ₩11,090 | ₩11,103 | ₩10,943 | ₩10,969 | -1.08% | 10.5만 |
|---|
| 2026.06.18 | ₩11,076 | ₩11,196 | ₩11,009 | ₩11,036 | -0.36% | 14.9만 |
|---|
| 2026.06.17 | ₩11,116 | ₩11,183 | ₩10,996 | ₩10,996 | -1.08% | 14.5만 |
|---|
| 2026.06.16 | ₩11,223 | ₩11,223 | ₩11,130 | ₩11,156 | -0.59% | 8.3만 |
|---|
| 2026.06.15 | ₩11,223 | ₩11,223 | ₩11,090 | ₩11,196 | -0.24% | 12.5만 |
|---|
| 2026.06.12 | ₩11,143 | ₩11,210 | ₩11,116 | ₩11,170 | +0.24% | 11.9만 |
|---|
| 2026.06.11 | ₩11,076 | ₩11,130 | ₩10,969 | ₩11,090 | +0.12% | 12.9만 |
|---|
| 2026.06.10 | ₩11,090 | ₩11,170 | ₩11,009 | ₩11,049 | -0.36% | 10.7만 |
|---|
| 2026.06.09 | ₩11,196 | ₩11,290 | ₩10,983 | ₩11,090 | -0.95% | 12.4만 |
|---|
| 2026.06.08 | ₩11,156 | ₩11,196 | ₩11,090 | ₩11,143 | -0.12% | 9.7만 |
|---|
| 2026.06.05 | ₩11,236 | ₩11,276 | ₩11,103 | ₩11,130 | -0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩11,303 | ₩11,383 | ₩11,223 | ₩11,250 | -0.47% | 10.9만 |
|---|
| 2026.06.03 | ₩11,370 | ₩11,370 | ₩11,276 | ₩11,316 | -0.47% | 10.4만 |
|---|
| 2026.06.02 | ₩11,356 | ₩11,410 | ₩11,316 | ₩11,343 | -0.12% | 16.2만 |
|---|
| 2026.06.01 | ₩11,396 | ₩11,396 | ₩11,303 | ₩11,343 | -0.47% | 16.9만 |
|---|
| 2026.05.29 | ₩11,410 | ₩11,436 | ₩11,356 | ₩11,383 | -0.23% | 19.4만 |
|---|
| 2026.05.28 | ₩11,276 | ₩11,410 | ₩11,263 | ₩11,370 | +0.83% | 20.9만 |
|---|
| 2026.05.27 | ₩11,223 | ₩11,276 | ₩11,210 | ₩11,276 | +0.48% | 8.7만 |
|---|
| 2026.05.26 | ₩11,250 | ₩11,290 | ₩11,210 | ₩11,210 | -0.36% | 15.3만 |
|---|
| 2026.05.22 | ₩11,303 | ₩11,303 | ₩11,210 | ₩11,236 | -0.59% | 9.3만 |
|---|
| 2026.05.21 | ₩11,196 | ₩11,236 | ₩11,130 | ₩11,236 | +0.36% | 11만 |
|---|
| 2026.05.20 | ₩11,116 | ₩11,210 | ₩11,063 | ₩11,210 | +0.84% | 11만 |
|---|
| 2026.05.19 | ₩10,956 | ₩11,076 | ₩10,956 | ₩11,049 | +0.85% | 11.3만 |
|---|
| 2026.05.18 | ₩11,103 | ₩11,196 | ₩10,969 | ₩11,023 | -0.72% | 15만 |
|---|
| 2026.05.15 | ₩11,196 | ₩11,196 | ₩11,036 | ₩11,036 | -1.43% | 10만 |
|---|
| 2026.05.14 | ₩11,330 | ₩11,343 | ₩11,250 | ₩11,303 | -0.24% | 11.4만 |
|---|
| 2026.05.13 | ₩11,250 | ₩11,330 | ₩11,183 | ₩11,316 | +0.59% | 8.6만 |
|---|
| 2026.05.12 | ₩11,276 | ₩11,276 | ₩11,143 | ₩11,196 | -0.71% | 9.2만 |
|---|
| 2026.05.11 | ₩11,303 | ₩11,343 | ₩11,263 | ₩11,276 | -0.24% | 11.5만 |
|---|
| 2026.05.08 | ₩11,356 | ₩11,356 | ₩11,303 | ₩11,330 | -0.24% | 8만 |
|---|
| 2026.05.07 | ₩11,383 | ₩11,383 | ₩11,236 | ₩11,330 | -0.47% | 19.3만 |
|---|
| 2026.05.06 | ₩11,410 | ₩11,410 | ₩11,316 | ₩11,356 | -0.47% | 16.1만 |
|---|
| 2026.05.05 | ₩11,383 | ₩11,383 | ₩11,316 | ₩11,343 | -0.35% | 8.9만 |
|---|
| 2026.05.04 | ₩11,383 | ₩11,383 | ₩11,290 | ₩11,356 | -0.23% | 15.3만 |
|---|
| 2026.05.01 | ₩11,396 | ₩11,436 | ₩11,343 | ₩11,383 | -0.12% | 15.2만 |
|---|
| 2026.04.30 | ₩11,343 | ₩11,423 | ₩11,276 | ₩11,370 | +0.24% | 22.7만 |
|---|
| 2026.04.29 | ₩11,183 | ₩11,263 | ₩11,156 | ₩11,263 | +0.72% | 12.2만 |
|---|
| 2026.04.28 | ₩11,196 | ₩11,223 | ₩11,143 | ₩11,143 | -0.48% | 8.7만 |
|---|
| 2026.04.27 | ₩11,236 | ₩11,276 | ₩11,196 | ₩11,276 | +0.36% | 11.6만 |
|---|
| 2026.04.24 | ₩11,196 | ₩11,236 | ₩11,090 | ₩11,196 | 0.00% | 13.5만 |
|---|
| 2026.04.23 | ₩11,236 | ₩11,276 | ₩11,076 | ₩11,143 | -0.83% | 14.8만 |
|---|
| 2026.04.22 | ₩11,223 | ₩11,316 | ₩11,170 | ₩11,210 | -0.12% | 19.3만 |
|---|
| 2026.04.21 | ₩11,210 | ₩11,303 | ₩11,156 | ₩11,170 | -0.36% | 10.1만 |
|---|
| 2026.04.20 | ₩11,276 | ₩11,316 | ₩11,183 | ₩11,183 | -0.83% | 19.5만 |
|---|
| 2026.04.17 | ₩11,370 | ₩11,423 | ₩11,303 | ₩11,330 | -0.35% | 12.7만 |
|---|
| 2026.04.16 | ₩11,343 | ₩11,343 | ₩11,250 | ₩11,330 | -0.12% | 10.6만 |
|---|
| 2026.04.15 | ₩11,343 | ₩11,423 | ₩11,276 | ₩11,343 | 0.00% | 13.1만 |
|---|
| 2026.04.14 | ₩11,343 | ₩11,450 | ₩11,303 | ₩11,450 | +0.94% | 16.9만 |
|---|
| 2026.04.13 | ₩11,103 | ₩11,276 | ₩11,090 | ₩11,263 | +1.44% | 22.4만 |
|---|
| 2026.04.10 | ₩11,143 | ₩11,183 | ₩11,076 | ₩11,130 | -0.12% | 23.6만 |
|---|
| 2026.04.09 | ₩11,023 | ₩11,103 | ₩10,956 | ₩11,103 | +0.73% | 17.5만 |
|---|
| 2026.04.08 | ₩11,009 | ₩11,076 | ₩10,943 | ₩10,996 | -0.12% | 25.8만 |
|---|
| 2026.04.07 | ₩10,796 | ₩10,876 | ₩10,689 | ₩10,796 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩10,783 | ₩10,903 | ₩10,783 | ₩10,876 | +0.87% | 13.9만 |
|---|
| 2026.04.02 | ₩10,756 | ₩10,876 | ₩10,676 | ₩10,783 | +0.25% | 16.2만 |
|---|
| 2026.04.01 | ₩10,903 | ₩11,023 | ₩10,756 | ₩10,903 | 0.00% | 30.3만 |
|---|
| 2026.03.31 | ₩10,622 | ₩10,903 | ₩10,609 | ₩10,903 | +2.64% | 21.8만 |
|---|
| 2026.03.30 | ₩10,582 | ₩10,689 | ₩10,516 | ₩10,556 | -0.25% | 17.8만 |
|---|
| 2026.03.27 | ₩10,676 | ₩10,676 | ₩10,516 | ₩10,516 | -1.50% | 23.2만 |
|---|
| 2026.03.26 | ₩10,809 | ₩10,889 | ₩10,676 | ₩10,676 | -1.23% | 22.4만 |
|---|
| 2026.03.25 | ₩10,969 | ₩10,996 | ₩10,903 | ₩10,929 | -0.36% | 12.1만 |
|---|
| 2026.03.24 | ₩10,876 | ₩10,983 | ₩10,809 | ₩10,903 | +0.25% | 22.9만 |
|---|
| 2026.03.23 | ₩10,916 | ₩11,143 | ₩10,849 | ₩10,889 | -0.24% | 35.7만 |
|---|
| 2026.03.20 | ₩10,956 | ₩10,996 | ₩10,743 | ₩10,796 | -1.46% | 21.2만 |
|---|
| 2026.03.19 | ₩11,023 | ₩11,063 | ₩10,956 | ₩10,969 | -0.48% | 17.6만 |
|---|
| 2026.03.18 | ₩11,250 | ₩11,263 | ₩11,049 | ₩11,090 | -1.42% | 13.5만 |
|---|
| 2026.03.17 | ₩11,290 | ₩11,303 | ₩11,223 | ₩11,236 | -0.47% | 9.1만 |
|---|
| 2026.03.16 | ₩11,210 | ₩11,276 | ₩11,183 | ₩11,236 | +0.24% | 11.3만 |
|---|
| 2026.03.13 | ₩11,276 | ₩11,383 | ₩11,210 | ₩11,236 | -0.36% | 13.3만 |
|---|
| 2026.03.12 | ₩11,356 | ₩11,396 | ₩11,223 | ₩11,223 | -1.18% | 12.7만 |
|---|
| 2026.03.11 | ₩11,477 | ₩11,477 | ₩11,316 | ₩11,436 | -0.35% | 11.8만 |
|---|
| 2026.03.10 | ₩11,370 | ₩11,477 | ₩11,316 | ₩11,436 | +0.59% | 22.1만 |
|---|
| 2026.03.09 | ₩11,396 | ₩11,477 | ₩11,236 | ₩11,370 | -0.23% | 24.4만 |
|---|
| 2026.03.06 | ₩11,557 | ₩11,557 | ₩11,463 | ₩11,490 | -0.58% | 23.9만 |
|---|
| 2026.03.05 | ₩11,677 | ₩11,703 | ₩11,543 | ₩11,623 | -0.46% | 21.9만 |
|---|
| 2026.03.04 | ₩11,597 | ₩11,743 | ₩11,597 | ₩11,663 | +0.58% | 22.5만 |
|---|
| 2026.03.03 | ₩11,583 | ₩11,663 | ₩11,423 | ₩11,623 | +0.35% | 23.8만 |
|---|
| 2026.03.02 | ₩11,610 | ₩11,703 | ₩11,583 | ₩11,703 | +0.80% | 16.1만 |
|---|
| 2026.02.27 | ₩11,663 | ₩11,703 | ₩11,597 | ₩11,703 | +0.34% | 21.9만 |
|---|
| 2026.02.26 | ₩11,743 | ₩11,743 | ₩11,610 | ₩11,703 | -0.34% | 15.6만 |
|---|
| 2026.02.25 | ₩11,730 | ₩11,770 | ₩11,677 | ₩11,730 | 0.00% | 11.3만 |
|---|
| 2026.02.24 | ₩11,583 | ₩11,690 | ₩11,583 | ₩11,690 | +0.92% | 11.6만 |
|---|
| 2026.02.23 | ₩11,637 | ₩11,663 | ₩11,543 | ₩11,557 | -0.69% | 8.2만 |
|---|
| 2026.02.20 | ₩11,610 | ₩11,690 | ₩11,610 | ₩11,663 | +0.46% | 12.6만 |
|---|
| 2026.02.19 | ₩11,637 | ₩11,637 | ₩11,570 | ₩11,610 | -0.23% | 9.3만 |
|---|
| 2026.02.18 | ₩11,610 | ₩11,677 | ₩11,570 | ₩11,677 | +0.57% | 12.2만 |
|---|
| 2026.02.17 | ₩11,543 | ₩11,610 | ₩11,477 | ₩11,570 | +0.23% | 20.9만 |
|---|
| 2026.02.13 | ₩11,610 | ₩11,677 | ₩11,583 | ₩11,623 | +0.11% | 14만 |
|---|
| 2026.02.12 | ₩11,797 | ₩11,797 | ₩11,610 | ₩11,623 | -1.47% | 19.5만 |
|---|
| 2026.02.11 | ₩11,823 | ₩11,823 | ₩11,730 | ₩11,783 | -0.34% | 13.2만 |
|---|
| 2026.02.10 | ₩11,823 | ₩11,823 | ₩11,743 | ₩11,770 | -0.45% | 11.2만 |
|---|
| 2026.02.09 | ₩11,810 | ₩11,810 | ₩11,743 | ₩11,810 | 0.00% | 17.2만 |
|---|
| 2026.02.06 | ₩11,717 | ₩11,783 | ₩11,677 | ₩11,783 | +0.57% | 24.6만 |
|---|
| 2026.02.05 | ₩11,703 | ₩11,730 | ₩11,610 | ₩11,637 | -0.57% | 15만 |
|---|
| 2026.02.04 | ₩11,770 | ₩11,770 | ₩11,650 | ₩11,703 | -0.57% | 16만 |
|---|
| 2026.02.03 | ₩11,917 | ₩11,917 | ₩11,757 | ₩11,770 | -1.23% | 22.5만 |
|---|
| 2026.02.02 | ₩11,810 | ₩11,944 | ₩11,810 | ₩11,917 | +0.90% | 22.1만 |
|---|
| 2026.01.30 | ₩11,850 | ₩11,877 | ₩11,757 | ₩11,877 | +0.23% | 19.3만 |
|---|
| 2026.01.29 | ₩11,850 | ₩11,850 | ₩11,717 | ₩11,823 | -0.23% | 15.6만 |
|---|
| 2026.01.28 | ₩11,917 | ₩11,930 | ₩11,810 | ₩11,837 | -0.67% | 12.3만 |
|---|
| 2026.01.27 | ₩11,850 | ₩11,890 | ₩11,810 | ₩11,877 | +0.23% | 11.3만 |
|---|
| 2026.01.26 | ₩11,757 | ₩11,890 | ₩11,730 | ₩11,797 | +0.34% | 24.5만 |
|---|
| 2026.01.23 | ₩11,757 | ₩11,783 | ₩11,717 | ₩11,730 | -0.23% | 12만 |
|---|
| 2026.01.22 | ₩11,743 | ₩11,797 | ₩11,637 | ₩11,730 | -0.11% | 16.8만 |
|---|
| 2026.01.21 | ₩11,650 | ₩11,743 | ₩11,623 | ₩11,690 | +0.34% | 12.8만 |
|---|
| 2026.01.20 | ₩11,677 | ₩11,690 | ₩11,557 | ₩11,677 | 0.00% | 25.9만 |
|---|
| 2026.01.16 | ₩11,823 | ₩11,864 | ₩11,677 | ₩11,730 | -0.79% | 19.6만 |
|---|
| 2026.01.15 | ₩11,850 | ₩11,970 | ₩11,770 | ₩11,770 | -0.68% | 12.1만 |
|---|
| 2026.01.14 | ₩11,970 | ₩11,970 | ₩11,877 | ₩11,917 | -0.45% | 11.8만 |
|---|
| 2026.01.13 | ₩11,984 | ₩11,984 | ₩11,930 | ₩11,970 | -0.11% | 23.2만 |
|---|
| 2026.01.12 | ₩11,944 | ₩11,970 | ₩11,930 | ₩11,970 | +0.22% | 11.6만 |
|---|
| 2026.01.09 | ₩11,877 | ₩11,997 | ₩11,877 | ₩11,944 | +0.56% | 28.9만 |
|---|
| 2026.01.08 | ₩11,823 | ₩11,890 | ₩11,757 | ₩11,890 | +0.56% | 12.5만 |
|---|
| 2026.01.07 | ₩11,850 | ₩11,904 | ₩11,770 | ₩11,770 | -0.68% | 14.3만 |
|---|
| 2026.01.06 | ₩11,810 | ₩11,944 | ₩11,783 | ₩11,850 | +0.34% | 15.3만 |
|---|
| 2026.01.05 | ₩11,757 | ₩11,837 | ₩11,743 | ₩11,797 | +0.34% | 11.3만 |
|---|
| 2026.01.02 | ₩11,850 | ₩11,850 | ₩11,717 | ₩11,757 | -0.79% | 9.7만 |
|---|
| 2025.12.31 | ₩11,823 | ₩11,930 | ₩11,770 | ₩11,770 | -0.45% | 20.3만 |
|---|
| 2025.12.30 | ₩11,770 | ₩11,823 | ₩11,743 | ₩11,823 | +0.45% | 14.6만 |
|---|
| 2025.12.29 | ₩11,757 | ₩11,783 | ₩11,703 | ₩11,730 | -0.23% | 9만 |
|---|
| 2025.12.26 | ₩11,757 | ₩11,783 | ₩11,717 | ₩11,757 | 0.00% | 10.5만 |
|---|
| 2025.12.24 | ₩11,730 | ₩11,757 | ₩11,690 | ₩11,757 | +0.23% | 8만 |
|---|
| 2025.12.23 | ₩11,650 | ₩11,717 | ₩11,650 | ₩11,717 | +0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩11,757 | ₩11,757 | ₩11,583 | ₩11,703 | -0.45% | 13.1만 |
|---|
| 2025.12.19 | ₩11,570 | ₩11,703 | ₩11,570 | ₩11,703 | +1.15% | 11.9만 |
|---|
| 2025.12.18 | ₩11,517 | ₩11,663 | ₩11,490 | ₩11,517 | 0.00% | 24.4만 |
|---|
| 2025.12.17 | ₩11,583 | ₩11,610 | ₩11,490 | ₩11,490 | -0.81% | 16.9만 |
|---|
| 2025.12.16 | ₩11,570 | ₩11,610 | ₩11,530 | ₩11,530 | -0.35% | 19.7만 |
|---|
| 2025.12.15 | ₩11,663 | ₩11,663 | ₩11,517 | ₩11,557 | -0.92% | 13.9만 |
|---|
| 2025.12.12 | ₩11,757 | ₩11,770 | ₩11,637 | ₩11,663 | -0.79% | 10.6만 |
|---|
| 2025.12.11 | ₩11,743 | ₩11,770 | ₩11,623 | ₩11,757 | +0.11% | 16.1만 |
|---|
| 2025.12.10 | ₩11,757 | ₩11,797 | ₩11,677 | ₩11,757 | 0.00% | 9.2만 |
|---|
| 2025.12.09 | ₩11,690 | ₩11,743 | ₩11,690 | ₩11,717 | +0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩11,810 | ₩11,823 | ₩11,690 | ₩11,730 | -0.68% | 14.1만 |
|---|
| 2025.12.05 | ₩11,797 | ₩11,864 | ₩11,797 | ₩11,797 | 0.00% | 7.8만 |
|---|
| 2025.12.04 | ₩11,810 | ₩11,823 | ₩11,770 | ₩11,783 | -0.23% | 7.7만 |
|---|
| 2025.12.03 | ₩11,810 | ₩11,823 | ₩11,743 | ₩11,770 | -0.34% | 11.8만 |
|---|
| 2025.12.02 | ₩11,783 | ₩11,810 | ₩11,703 | ₩11,810 | +0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩11,730 | ₩11,837 | ₩11,690 | ₩11,690 | -0.34% | 10.6만 |
|---|
| 2025.11.28 | ₩11,864 | ₩11,877 | ₩11,797 | ₩11,823 | -0.34% | 11.6만 |
|---|
| 2025.11.26 | ₩11,757 | ₩11,837 | ₩11,717 | ₩11,797 | +0.34% | 9.4만 |
|---|
| 2025.11.25 | ₩11,637 | ₩11,717 | ₩11,583 | ₩11,703 | +0.57% | 13만 |
|---|
| 2025.11.24 | ₩11,557 | ₩11,623 | ₩11,517 | ₩11,610 | +0.46% | 14.3만 |
|---|
| 2025.11.21 | ₩11,383 | ₩11,557 | ₩11,383 | ₩11,450 | +0.59% | 16.1만 |
|---|
| 2025.11.20 | ₩11,650 | ₩11,717 | ₩11,356 | ₩11,370 | -2.41% | 21.2만 |
|---|
| 2025.11.19 | ₩11,503 | ₩11,570 | ₩11,423 | ₩11,530 | +0.23% | 20.8만 |
|---|
| 2025.11.18 | ₩11,557 | ₩11,610 | ₩11,370 | ₩11,450 | -0.92% | 22.8만 |
|---|
| 2025.11.17 | ₩11,690 | ₩11,743 | ₩11,530 | ₩11,557 | -1.14% | 18.7만 |
|---|
| 2025.11.14 | ₩11,610 | ₩11,717 | ₩11,570 | ₩11,690 | +0.69% | 20.7만 |
|---|
| 2025.11.13 | ₩11,877 | ₩11,904 | ₩11,717 | ₩11,743 | -1.12% | 22.8만 |
|---|
| 2025.11.12 | ₩11,984 | ₩11,984 | ₩11,837 | ₩11,904 | -0.67% | 18.4만 |
|---|
| 2025.11.11 | ₩11,904 | ₩11,944 | ₩11,877 | ₩11,944 | +0.34% | 6.4만 |
|---|
| 2025.11.10 | ₩11,797 | ₩11,877 | ₩11,743 | ₩11,877 | +0.68% | 13만 |
|---|
| 2025.11.07 | ₩11,757 | ₩11,757 | ₩11,650 | ₩11,717 | -0.34% | 17만 |
|---|
| 2025.11.06 | ₩11,917 | ₩11,917 | ₩11,783 | ₩11,810 | -0.90% | 14만 |
|---|
| 2025.11.05 | ₩11,877 | ₩11,944 | ₩11,850 | ₩11,890 | +0.11% | 10만 |
|---|
| 2025.11.04 | ₩11,864 | ₩11,904 | ₩11,850 | ₩11,877 | +0.11% | 12.2만 |
|---|
| 2025.11.03 | ₩11,970 | ₩11,970 | ₩11,917 | ₩11,944 | -0.22% | 8.2만 |
|---|
| 2025.10.31 | ₩11,930 | ₩11,970 | ₩11,877 | ₩11,944 | +0.11% | 15.6만 |
|---|
| 2025.10.30 | ₩11,837 | ₩11,957 | ₩11,810 | ₩11,850 | +0.11% | 7.8만 |
|---|
| 2025.10.29 | ₩11,904 | ₩11,944 | ₩11,837 | ₩11,890 | -0.11% | 10.6만 |
|---|
| 2025.10.28 | ₩11,984 | ₩11,984 | ₩11,890 | ₩11,917 | -0.56% | 9.8만 |
|---|
| 2025.10.27 | ₩11,970 | ₩12,010 | ₩11,904 | ₩11,957 | -0.11% | 8.3만 |
|---|
| 2025.10.24 | ₩11,877 | ₩11,970 | ₩11,837 | ₩11,890 | +0.11% | 7.1만 |
|---|
| 2025.10.23 | ₩11,823 | ₩11,837 | ₩11,783 | ₩11,810 | -0.11% | 5.6만 |
|---|
| 2025.10.22 | ₩11,890 | ₩11,890 | ₩11,730 | ₩11,823 | -0.56% | 13.6만 |
|---|
| 2025.10.21 | ₩11,823 | ₩11,877 | ₩11,770 | ₩11,864 | +0.34% | 10.6만 |
|---|
| 2025.10.20 | ₩11,864 | ₩11,930 | ₩11,757 | ₩11,823 | -0.34% | 14.7만 |
|---|
| 2025.10.17 | ₩11,864 | ₩11,864 | ₩11,703 | ₩11,823 | -0.34% | 16.9만 |
|---|
| 2025.10.16 | ₩11,917 | ₩11,957 | ₩11,783 | ₩11,823 | -0.78% | 8만 |
|---|
| 2025.10.15 | ₩11,917 | ₩11,957 | ₩11,837 | ₩11,890 | -0.22% | 13.8만 |
|---|
| 2025.10.14 | ₩11,877 | ₩11,944 | ₩11,810 | ₩11,917 | +0.34% | 11만 |
|---|
| 2025.10.13 | ₩11,904 | ₩12,024 | ₩11,850 | ₩11,917 | +0.11% | 6.1만 |
|---|
| 2025.10.10 | ₩12,010 | ₩12,050 | ₩11,797 | ₩11,810 | -1.67% | 15.1만 |
|---|
