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 | ₩10,848 | ₩11,008 | ₩10,821 | ₩10,994 | +1.35% | 25.6만 |
| 2026.10.08 | ₩10,848 | ₩10,954 | ₩10,794 | ₩10,848 | 0.00% | 27.3만 |
| 2026.10.07 | ₩10,834 | ₩10,874 | ₩10,741 | ₩10,834 | 0.00% | 28.2만 |
| 2026.10.06 | ₩10,901 | ₩10,914 | ₩10,808 | ₩10,914 | +0.12% | 23.1만 |
| 2026.10.05 | ₩10,808 | ₩10,901 | ₩10,741 | ₩10,861 | +0.49% | 37.3만 |
| 2026.10.02 | ₩10,861 | ₩10,928 | ₩10,834 | ₩10,848 | -0.12% | 17.2만 |
| 2026.10.01 | ₩10,888 | ₩10,888 | ₩10,754 | ₩10,848 | -0.37% | 22.1만 |
| 2026.09.30 | ₩11,008 | ₩11,034 | ₩10,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,901 |
| -0.97% |
| 29.9만 |
| 2026.09.29 | ₩10,941 | ₩10,941 | ₩10,821 | ₩10,928 | -0.12% | 17.4만 |
|---|
| 2026.09.28 | ₩10,954 | ₩11,008 | ₩10,888 | ₩10,914 | -0.37% | 17.1만 |
|---|
| 2026.09.25 | ₩11,008 | ₩11,128 | ₩10,914 | ₩11,048 | +0.36% | 18.8만 |
|---|
| 2026.09.24 | ₩11,034 | ₩11,061 | ₩10,928 | ₩10,994 | -0.36% | 5.8만 |
|---|
| 2026.09.23 | ₩11,128 | ₩11,128 | ₩10,954 | ₩11,048 | -0.72% | 6.1만 |
|---|
| 2026.09.22 | ₩11,141 | ₩11,181 | ₩11,075 | ₩11,168 | +0.24% | 14.2만 |
|---|
| 2026.09.21 | ₩11,021 | ₩11,141 | ₩11,008 | ₩11,101 | +0.73% | 11.7만 |
|---|
| 2026.09.18 | ₩10,968 | ₩11,075 | ₩10,914 | ₩11,061 | +0.85% | 8.5만 |
|---|
| 2026.09.17 | ₩10,941 | ₩10,981 | ₩10,834 | ₩10,914 | -0.24% | 12.7만 |
|---|
| 2026.09.16 | ₩10,914 | ₩10,994 | ₩10,808 | ₩10,834 | -0.73% | 12.9만 |
|---|
| 2026.09.15 | ₩11,034 | ₩11,034 | ₩10,888 | ₩10,901 | -1.21% | 10.1만 |
|---|
| 2026.09.14 | ₩11,048 | ₩11,115 | ₩10,994 | ₩11,101 | +0.48% | 24.2만 |
|---|
| 2026.09.11 | ₩11,155 | ₩11,181 | ₩11,021 | ₩11,101 | -0.48% | 11.7만 |
|---|
| 2026.09.10 | ₩11,115 | ₩11,208 | ₩11,034 | ₩11,048 | -0.60% | 15.2만 |
|---|
| 2026.09.09 | ₩11,235 | ₩11,235 | ₩11,115 | ₩11,141 | -0.83% | 15.9만 |
|---|
| 2026.09.08 | ₩11,208 | ₩11,275 | ₩11,141 | ₩11,248 | +0.36% | 11.6만 |
|---|
| 2026.09.04 | ₩11,248 | ₩11,341 | ₩11,208 | ₩11,221 | -0.24% | 8.4만 |
|---|
| 2026.09.03 | ₩11,235 | ₩11,315 | ₩11,195 | ₩11,248 | +0.12% | 9.1만 |
|---|
| 2026.09.02 | ₩11,195 | ₩11,248 | ₩11,155 | ₩11,235 | +0.36% | 9.1만 |
|---|
| 2026.09.01 | ₩11,301 | ₩11,301 | ₩11,155 | ₩11,155 | -1.30% | 12.2만 |
|---|
| 2026.08.31 | ₩11,368 | ₩11,368 | ₩11,301 | ₩11,341 | -0.23% | 12.7만 |
|---|
| 2026.08.28 | ₩11,355 | ₩11,381 | ₩11,315 | ₩11,355 | 0.00% | 13.1만 |
|---|
| 2026.08.27 | ₩11,288 | ₩11,301 | ₩11,261 | ₩11,301 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩11,261 | ₩11,261 | ₩11,195 | ₩11,261 | 0.00% | 7.1만 |
|---|
| 2026.08.25 | ₩11,261 | ₩11,275 | ₩11,221 | ₩11,261 | 0.00% | 11.8만 |
|---|
| 2026.08.24 | ₩11,181 | ₩11,221 | ₩11,141 | ₩11,208 | +0.24% | 8.4만 |
|---|
| 2026.08.21 | ₩11,168 | ₩11,235 | ₩11,141 | ₩11,221 | +0.48% | 7.7만 |
|---|
| 2026.08.20 | ₩11,248 | ₩11,275 | ₩11,155 | ₩11,181 | -0.59% | 10.7만 |
|---|
| 2026.08.19 | ₩11,301 | ₩11,301 | ₩11,248 | ₩11,275 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩11,301 | ₩11,341 | ₩11,261 | ₩11,261 | -0.35% | 10.9만 |
|---|
| 2026.08.17 | ₩11,288 | ₩11,328 | ₩11,261 | ₩11,301 | +0.12% | 9.4만 |
|---|
| 2026.08.14 | ₩11,315 | ₩11,315 | ₩11,248 | ₩11,275 | -0.35% | 11.6만 |
|---|
| 2026.08.13 | ₩11,355 | ₩11,421 | ₩11,355 | ₩11,368 | +0.12% | 14.5만 |
|---|
| 2026.08.12 | ₩11,408 | ₩11,461 | ₩11,355 | ₩11,355 | -0.47% | 17.8만 |
|---|
| 2026.08.11 | ₩11,395 | ₩11,395 | ₩11,315 | ₩11,395 | 0.00% | 10.4만 |
|---|
| 2026.08.10 | ₩11,355 | ₩11,395 | ₩11,275 | ₩11,368 | +0.12% | 10.2만 |
|---|
| 2026.08.07 | ₩11,328 | ₩11,395 | ₩11,261 | ₩11,395 | +0.59% | 13.8만 |
|---|
| 2026.08.06 | ₩11,275 | ₩11,341 | ₩11,235 | ₩11,341 | +0.59% | 7.2만 |
|---|
| 2026.08.05 | ₩11,395 | ₩11,395 | ₩11,248 | ₩11,275 | -1.05% | 9.9만 |
|---|
| 2026.08.04 | ₩11,328 | ₩11,381 | ₩11,315 | ₩11,355 | +0.24% | 12.7만 |
|---|
| 2026.08.03 | ₩11,301 | ₩11,341 | ₩11,261 | ₩11,328 | +0.24% | 9.6만 |
|---|
| 2026.07.31 | ₩11,261 | ₩11,275 | ₩11,155 | ₩11,248 | -0.12% | 16.9만 |
|---|
| 2026.07.30 | ₩11,088 | ₩11,208 | ₩11,034 | ₩11,168 | +0.72% | 15.2만 |
|---|
| 2026.07.29 | ₩11,155 | ₩11,155 | ₩10,994 | ₩11,021 | -1.20% | 7.7만 |
|---|
| 2026.07.28 | ₩11,168 | ₩11,195 | ₩11,075 | ₩11,155 | -0.12% | 17.4만 |
|---|
| 2026.07.27 | ₩11,261 | ₩11,261 | ₩11,101 | ₩11,168 | -0.83% | 8.5만 |
|---|
| 2026.07.24 | ₩11,195 | ₩11,248 | ₩11,128 | ₩11,155 | -0.36% | 10만 |
|---|
| 2026.07.23 | ₩11,195 | ₩11,328 | ₩11,155 | ₩11,195 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩11,261 | ₩11,328 | ₩11,248 | ₩11,301 | +0.36% | 12.2만 |
|---|
| 2026.07.21 | ₩11,275 | ₩11,288 | ₩11,181 | ₩11,261 | -0.12% | 10.3만 |
|---|
| 2026.07.20 | ₩11,155 | ₩11,248 | ₩11,155 | ₩11,195 | +0.36% | 12.3만 |
|---|
| 2026.07.17 | ₩11,235 | ₩11,235 | ₩11,128 | ₩11,128 | -0.95% | 10.5만 |
|---|
| 2026.07.16 | ₩11,275 | ₩11,328 | ₩11,208 | ₩11,315 | +0.36% | 14.2만 |
|---|
| 2026.07.15 | ₩11,301 | ₩11,328 | ₩11,261 | ₩11,275 | -0.24% | 8.8만 |
|---|
| 2026.07.14 | ₩11,341 | ₩11,341 | ₩11,261 | ₩11,341 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩11,341 | ₩11,341 | ₩11,275 | ₩11,301 | -0.35% | 9.5만 |
|---|
| 2026.07.10 | ₩11,341 | ₩11,355 | ₩11,301 | ₩11,341 | 0.00% | 14.2만 |
|---|
| 2026.07.09 | ₩11,221 | ₩11,315 | ₩11,208 | ₩11,301 | +0.71% | 16만 |
|---|
| 2026.07.08 | ₩11,208 | ₩11,221 | ₩11,141 | ₩11,195 | -0.12% | 11.8만 |
|---|
| 2026.07.07 | ₩11,208 | ₩11,248 | ₩11,155 | ₩11,248 | +0.36% | 20.3만 |
|---|
| 2026.07.06 | ₩11,195 | ₩11,235 | ₩11,168 | ₩11,208 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩11,195 | ₩11,208 | ₩11,101 | ₩11,168 | -0.24% | 7.7만 |
|---|
| 2026.07.01 | ₩11,061 | ₩11,195 | ₩11,048 | ₩11,181 | +1.09% | 12.5만 |
|---|
| 2026.06.30 | ₩11,061 | ₩11,128 | ₩11,034 | ₩11,034 | -0.24% | 26.6만 |
|---|
| 2026.06.29 | ₩10,914 | ₩11,034 | ₩10,901 | ₩11,008 | +0.86% | 17.2만 |
|---|
| 2026.06.26 | ₩10,741 | ₩10,914 | ₩10,741 | ₩10,874 | +1.24% | 10.3만 |
|---|
| 2026.06.25 | ₩10,941 | ₩10,954 | ₩10,781 | ₩10,781 | -1.46% | 21.1만 |
|---|
| 2026.06.24 | ₩10,954 | ₩11,008 | ₩10,821 | ₩10,848 | -0.97% | 19.4만 |
|---|
| 2026.06.23 | ₩10,914 | ₩11,048 | ₩10,914 | ₩10,968 | +0.49% | 8.7만 |
|---|
| 2026.06.22 | ₩11,088 | ₩11,101 | ₩10,941 | ₩10,968 | -1.08% | 10.5만 |
|---|
| 2026.06.18 | ₩11,075 | ₩11,195 | ₩11,008 | ₩11,034 | -0.36% | 14.9만 |
|---|
| 2026.06.17 | ₩11,115 | ₩11,181 | ₩10,994 | ₩10,994 | -1.08% | 14.5만 |
|---|
| 2026.06.16 | ₩11,221 | ₩11,221 | ₩11,128 | ₩11,155 | -0.59% | 8.3만 |
|---|
| 2026.06.15 | ₩11,221 | ₩11,221 | ₩11,088 | ₩11,195 | -0.24% | 12.5만 |
|---|
| 2026.06.12 | ₩11,141 | ₩11,208 | ₩11,115 | ₩11,168 | +0.24% | 11.9만 |
|---|
| 2026.06.11 | ₩11,075 | ₩11,128 | ₩10,968 | ₩11,088 | +0.12% | 12.9만 |
|---|
| 2026.06.10 | ₩11,088 | ₩11,168 | ₩11,008 | ₩11,048 | -0.36% | 10.7만 |
|---|
| 2026.06.09 | ₩11,195 | ₩11,288 | ₩10,981 | ₩11,088 | -0.95% | 12.4만 |
|---|
| 2026.06.08 | ₩11,155 | ₩11,195 | ₩11,088 | ₩11,141 | -0.12% | 9.7만 |
|---|
| 2026.06.05 | ₩11,235 | ₩11,275 | ₩11,101 | ₩11,128 | -0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩11,301 | ₩11,381 | ₩11,221 | ₩11,248 | -0.47% | 10.9만 |
|---|
| 2026.06.03 | ₩11,368 | ₩11,368 | ₩11,275 | ₩11,315 | -0.47% | 10.4만 |
|---|
| 2026.06.02 | ₩11,355 | ₩11,408 | ₩11,315 | ₩11,341 | -0.12% | 16.2만 |
|---|
| 2026.06.01 | ₩11,395 | ₩11,395 | ₩11,301 | ₩11,341 | -0.47% | 16.9만 |
|---|
| 2026.05.29 | ₩11,408 | ₩11,435 | ₩11,355 | ₩11,381 | -0.23% | 19.4만 |
|---|
| 2026.05.28 | ₩11,275 | ₩11,408 | ₩11,261 | ₩11,368 | +0.83% | 20.9만 |
|---|
| 2026.05.27 | ₩11,221 | ₩11,275 | ₩11,208 | ₩11,275 | +0.48% | 8.7만 |
|---|
| 2026.05.26 | ₩11,248 | ₩11,288 | ₩11,208 | ₩11,208 | -0.36% | 15.3만 |
|---|
| 2026.05.22 | ₩11,301 | ₩11,301 | ₩11,208 | ₩11,235 | -0.59% | 9.3만 |
|---|
| 2026.05.21 | ₩11,195 | ₩11,235 | ₩11,128 | ₩11,235 | +0.36% | 11만 |
|---|
| 2026.05.20 | ₩11,115 | ₩11,208 | ₩11,061 | ₩11,208 | +0.84% | 11만 |
|---|
| 2026.05.19 | ₩10,954 | ₩11,075 | ₩10,954 | ₩11,048 | +0.85% | 11.3만 |
|---|
| 2026.05.18 | ₩11,101 | ₩11,195 | ₩10,968 | ₩11,021 | -0.72% | 15만 |
|---|
| 2026.05.15 | ₩11,195 | ₩11,195 | ₩11,034 | ₩11,034 | -1.43% | 10만 |
|---|
| 2026.05.14 | ₩11,328 | ₩11,341 | ₩11,248 | ₩11,301 | -0.24% | 11.4만 |
|---|
| 2026.05.13 | ₩11,248 | ₩11,328 | ₩11,181 | ₩11,315 | +0.59% | 8.6만 |
|---|
| 2026.05.12 | ₩11,275 | ₩11,275 | ₩11,141 | ₩11,195 | -0.71% | 9.2만 |
|---|
| 2026.05.11 | ₩11,301 | ₩11,341 | ₩11,261 | ₩11,275 | -0.24% | 11.5만 |
|---|
| 2026.05.08 | ₩11,355 | ₩11,355 | ₩11,301 | ₩11,328 | -0.24% | 8만 |
|---|
| 2026.05.07 | ₩11,381 | ₩11,381 | ₩11,235 | ₩11,328 | -0.47% | 19.3만 |
|---|
| 2026.05.06 | ₩11,408 | ₩11,408 | ₩11,315 | ₩11,355 | -0.47% | 16.1만 |
|---|
| 2026.05.05 | ₩11,381 | ₩11,381 | ₩11,315 | ₩11,341 | -0.35% | 8.9만 |
|---|
| 2026.05.04 | ₩11,381 | ₩11,381 | ₩11,288 | ₩11,355 | -0.23% | 15.3만 |
|---|
| 2026.05.01 | ₩11,395 | ₩11,435 | ₩11,341 | ₩11,381 | -0.12% | 15.2만 |
|---|
| 2026.04.30 | ₩11,341 | ₩11,421 | ₩11,275 | ₩11,368 | +0.24% | 22.7만 |
|---|
| 2026.04.29 | ₩11,181 | ₩11,261 | ₩11,155 | ₩11,261 | +0.72% | 12.2만 |
|---|
| 2026.04.28 | ₩11,195 | ₩11,221 | ₩11,141 | ₩11,141 | -0.48% | 8.7만 |
|---|
| 2026.04.27 | ₩11,235 | ₩11,275 | ₩11,195 | ₩11,275 | +0.36% | 11.6만 |
|---|
| 2026.04.24 | ₩11,195 | ₩11,235 | ₩11,088 | ₩11,195 | 0.00% | 13.5만 |
|---|
| 2026.04.23 | ₩11,235 | ₩11,275 | ₩11,075 | ₩11,141 | -0.83% | 14.8만 |
|---|
| 2026.04.22 | ₩11,221 | ₩11,315 | ₩11,168 | ₩11,208 | -0.12% | 19.3만 |
|---|
| 2026.04.21 | ₩11,208 | ₩11,301 | ₩11,155 | ₩11,168 | -0.36% | 10.1만 |
|---|
| 2026.04.20 | ₩11,275 | ₩11,315 | ₩11,181 | ₩11,181 | -0.83% | 19.5만 |
|---|
| 2026.04.17 | ₩11,368 | ₩11,421 | ₩11,301 | ₩11,328 | -0.35% | 12.7만 |
|---|
| 2026.04.16 | ₩11,341 | ₩11,341 | ₩11,248 | ₩11,328 | -0.12% | 10.6만 |
|---|
| 2026.04.15 | ₩11,341 | ₩11,421 | ₩11,275 | ₩11,341 | 0.00% | 13.1만 |
|---|
| 2026.04.14 | ₩11,341 | ₩11,448 | ₩11,301 | ₩11,448 | +0.94% | 16.9만 |
|---|
| 2026.04.13 | ₩11,101 | ₩11,275 | ₩11,088 | ₩11,261 | +1.44% | 22.4만 |
|---|
| 2026.04.10 | ₩11,141 | ₩11,181 | ₩11,075 | ₩11,128 | -0.12% | 23.6만 |
|---|
| 2026.04.09 | ₩11,021 | ₩11,101 | ₩10,954 | ₩11,101 | +0.73% | 17.5만 |
|---|
| 2026.04.08 | ₩11,008 | ₩11,075 | ₩10,941 | ₩10,994 | -0.12% | 25.8만 |
|---|
| 2026.04.07 | ₩10,794 | ₩10,874 | ₩10,688 | ₩10,794 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩10,781 | ₩10,901 | ₩10,781 | ₩10,874 | +0.87% | 13.9만 |
|---|
| 2026.04.02 | ₩10,754 | ₩10,874 | ₩10,674 | ₩10,781 | +0.25% | 16.2만 |
|---|
| 2026.04.01 | ₩10,901 | ₩11,021 | ₩10,754 | ₩10,901 | 0.00% | 30.3만 |
|---|
| 2026.03.31 | ₩10,621 | ₩10,901 | ₩10,608 | ₩10,901 | +2.64% | 21.8만 |
|---|
| 2026.03.30 | ₩10,581 | ₩10,688 | ₩10,514 | ₩10,554 | -0.25% | 17.8만 |
|---|
| 2026.03.27 | ₩10,674 | ₩10,674 | ₩10,514 | ₩10,514 | -1.50% | 23.2만 |
|---|
| 2026.03.26 | ₩10,808 | ₩10,888 | ₩10,674 | ₩10,674 | -1.23% | 22.4만 |
|---|
| 2026.03.25 | ₩10,968 | ₩10,994 | ₩10,901 | ₩10,928 | -0.36% | 12.1만 |
|---|
| 2026.03.24 | ₩10,874 | ₩10,981 | ₩10,808 | ₩10,901 | +0.25% | 22.9만 |
|---|
| 2026.03.23 | ₩10,914 | ₩11,141 | ₩10,848 | ₩10,888 | -0.24% | 35.7만 |
|---|
| 2026.03.20 | ₩10,954 | ₩10,994 | ₩10,741 | ₩10,794 | -1.46% | 21.2만 |
|---|
| 2026.03.19 | ₩11,021 | ₩11,061 | ₩10,954 | ₩10,968 | -0.48% | 17.6만 |
|---|
| 2026.03.18 | ₩11,248 | ₩11,261 | ₩11,048 | ₩11,088 | -1.42% | 13.5만 |
|---|
| 2026.03.17 | ₩11,288 | ₩11,301 | ₩11,221 | ₩11,235 | -0.47% | 9.1만 |
|---|
| 2026.03.16 | ₩11,208 | ₩11,275 | ₩11,181 | ₩11,235 | +0.24% | 11.3만 |
|---|
| 2026.03.13 | ₩11,275 | ₩11,381 | ₩11,208 | ₩11,235 | -0.36% | 13.3만 |
|---|
| 2026.03.12 | ₩11,355 | ₩11,395 | ₩11,221 | ₩11,221 | -1.18% | 12.7만 |
|---|
| 2026.03.11 | ₩11,475 | ₩11,475 | ₩11,315 | ₩11,435 | -0.35% | 11.8만 |
|---|
| 2026.03.10 | ₩11,368 | ₩11,475 | ₩11,315 | ₩11,435 | +0.59% | 22.1만 |
|---|
| 2026.03.09 | ₩11,395 | ₩11,475 | ₩11,235 | ₩11,368 | -0.23% | 24.4만 |
|---|
| 2026.03.06 | ₩11,555 | ₩11,555 | ₩11,461 | ₩11,488 | -0.58% | 23.9만 |
|---|
| 2026.03.05 | ₩11,675 | ₩11,702 | ₩11,542 | ₩11,622 | -0.46% | 21.9만 |
|---|
| 2026.03.04 | ₩11,595 | ₩11,742 | ₩11,595 | ₩11,662 | +0.58% | 22.5만 |
|---|
| 2026.03.03 | ₩11,582 | ₩11,662 | ₩11,421 | ₩11,622 | +0.35% | 23.8만 |
|---|
| 2026.03.02 | ₩11,608 | ₩11,702 | ₩11,582 | ₩11,702 | +0.80% | 16.1만 |
|---|
| 2026.02.27 | ₩11,662 | ₩11,702 | ₩11,595 | ₩11,702 | +0.34% | 21.9만 |
|---|
| 2026.02.26 | ₩11,742 | ₩11,742 | ₩11,608 | ₩11,702 | -0.34% | 15.6만 |
|---|
| 2026.02.25 | ₩11,728 | ₩11,768 | ₩11,675 | ₩11,728 | 0.00% | 11.3만 |
|---|
| 2026.02.24 | ₩11,582 | ₩11,688 | ₩11,582 | ₩11,688 | +0.92% | 11.6만 |
|---|
| 2026.02.23 | ₩11,635 | ₩11,662 | ₩11,542 | ₩11,555 | -0.69% | 8.2만 |
|---|
| 2026.02.20 | ₩11,608 | ₩11,688 | ₩11,608 | ₩11,662 | +0.46% | 12.6만 |
|---|
| 2026.02.19 | ₩11,635 | ₩11,635 | ₩11,568 | ₩11,608 | -0.23% | 9.3만 |
|---|
| 2026.02.18 | ₩11,608 | ₩11,675 | ₩11,568 | ₩11,675 | +0.57% | 12.2만 |
|---|
| 2026.02.17 | ₩11,542 | ₩11,608 | ₩11,475 | ₩11,568 | +0.23% | 20.9만 |
|---|
| 2026.02.13 | ₩11,608 | ₩11,675 | ₩11,582 | ₩11,622 | +0.11% | 14만 |
|---|
| 2026.02.12 | ₩11,795 | ₩11,795 | ₩11,608 | ₩11,622 | -1.47% | 19.5만 |
|---|
| 2026.02.11 | ₩11,822 | ₩11,822 | ₩11,728 | ₩11,782 | -0.34% | 13.2만 |
|---|
| 2026.02.10 | ₩11,822 | ₩11,822 | ₩11,742 | ₩11,768 | -0.45% | 11.2만 |
|---|
| 2026.02.09 | ₩11,808 | ₩11,808 | ₩11,742 | ₩11,808 | 0.00% | 17.2만 |
|---|
| 2026.02.06 | ₩11,715 | ₩11,782 | ₩11,675 | ₩11,782 | +0.57% | 24.6만 |
|---|
| 2026.02.05 | ₩11,702 | ₩11,728 | ₩11,608 | ₩11,635 | -0.57% | 15만 |
|---|
| 2026.02.04 | ₩11,768 | ₩11,768 | ₩11,648 | ₩11,702 | -0.57% | 16만 |
|---|
| 2026.02.03 | ₩11,915 | ₩11,915 | ₩11,755 | ₩11,768 | -1.23% | 22.5만 |
|---|
| 2026.02.02 | ₩11,808 | ₩11,942 | ₩11,808 | ₩11,915 | +0.90% | 22.1만 |
|---|
| 2026.01.30 | ₩11,848 | ₩11,875 | ₩11,755 | ₩11,875 | +0.23% | 19.3만 |
|---|
| 2026.01.29 | ₩11,848 | ₩11,848 | ₩11,715 | ₩11,822 | -0.23% | 15.6만 |
|---|
| 2026.01.28 | ₩11,915 | ₩11,928 | ₩11,808 | ₩11,835 | -0.67% | 12.3만 |
|---|
| 2026.01.27 | ₩11,848 | ₩11,888 | ₩11,808 | ₩11,875 | +0.23% | 11.3만 |
|---|
| 2026.01.26 | ₩11,755 | ₩11,888 | ₩11,728 | ₩11,795 | +0.34% | 24.5만 |
|---|
| 2026.01.23 | ₩11,755 | ₩11,782 | ₩11,715 | ₩11,728 | -0.23% | 12만 |
|---|
| 2026.01.22 | ₩11,742 | ₩11,795 | ₩11,635 | ₩11,728 | -0.11% | 16.8만 |
|---|
| 2026.01.21 | ₩11,648 | ₩11,742 | ₩11,622 | ₩11,688 | +0.34% | 12.8만 |
|---|
| 2026.01.20 | ₩11,675 | ₩11,688 | ₩11,555 | ₩11,675 | 0.00% | 25.9만 |
|---|
| 2026.01.16 | ₩11,822 | ₩11,862 | ₩11,675 | ₩11,728 | -0.79% | 19.6만 |
|---|
| 2026.01.15 | ₩11,848 | ₩11,968 | ₩11,768 | ₩11,768 | -0.68% | 12.1만 |
|---|
| 2026.01.14 | ₩11,968 | ₩11,968 | ₩11,875 | ₩11,915 | -0.45% | 11.8만 |
|---|
| 2026.01.13 | ₩11,982 | ₩11,982 | ₩11,928 | ₩11,968 | -0.11% | 23.2만 |
|---|
| 2026.01.12 | ₩11,942 | ₩11,968 | ₩11,928 | ₩11,968 | +0.22% | 11.6만 |
|---|
| 2026.01.09 | ₩11,875 | ₩11,995 | ₩11,875 | ₩11,942 | +0.56% | 28.9만 |
|---|
| 2026.01.08 | ₩11,822 | ₩11,888 | ₩11,755 | ₩11,888 | +0.56% | 12.5만 |
|---|
| 2026.01.07 | ₩11,848 | ₩11,902 | ₩11,768 | ₩11,768 | -0.68% | 14.3만 |
|---|
| 2026.01.06 | ₩11,808 | ₩11,942 | ₩11,782 | ₩11,848 | +0.34% | 15.3만 |
|---|
| 2026.01.05 | ₩11,755 | ₩11,835 | ₩11,742 | ₩11,795 | +0.34% | 11.3만 |
|---|
| 2026.01.02 | ₩11,848 | ₩11,848 | ₩11,715 | ₩11,755 | -0.79% | 9.7만 |
|---|
| 2025.12.31 | ₩11,822 | ₩11,928 | ₩11,768 | ₩11,768 | -0.45% | 20.3만 |
|---|
| 2025.12.30 | ₩11,768 | ₩11,822 | ₩11,742 | ₩11,822 | +0.45% | 14.6만 |
|---|
| 2025.12.29 | ₩11,755 | ₩11,782 | ₩11,702 | ₩11,728 | -0.23% | 9만 |
|---|
| 2025.12.26 | ₩11,755 | ₩11,782 | ₩11,715 | ₩11,755 | 0.00% | 10.5만 |
|---|
| 2025.12.24 | ₩11,728 | ₩11,755 | ₩11,688 | ₩11,755 | +0.23% | 8만 |
|---|
| 2025.12.23 | ₩11,648 | ₩11,715 | ₩11,648 | ₩11,715 | +0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩11,755 | ₩11,755 | ₩11,582 | ₩11,702 | -0.45% | 13.1만 |
|---|
| 2025.12.19 | ₩11,568 | ₩11,702 | ₩11,568 | ₩11,702 | +1.15% | 11.9만 |
|---|
| 2025.12.18 | ₩11,515 | ₩11,662 | ₩11,488 | ₩11,515 | 0.00% | 24.4만 |
|---|
| 2025.12.17 | ₩11,582 | ₩11,608 | ₩11,488 | ₩11,488 | -0.81% | 16.9만 |
|---|
| 2025.12.16 | ₩11,568 | ₩11,608 | ₩11,528 | ₩11,528 | -0.35% | 19.7만 |
|---|
| 2025.12.15 | ₩11,662 | ₩11,662 | ₩11,515 | ₩11,555 | -0.92% | 13.9만 |
|---|
| 2025.12.12 | ₩11,755 | ₩11,768 | ₩11,635 | ₩11,662 | -0.79% | 10.6만 |
|---|
| 2025.12.11 | ₩11,742 | ₩11,768 | ₩11,622 | ₩11,755 | +0.11% | 16.1만 |
|---|
| 2025.12.10 | ₩11,755 | ₩11,795 | ₩11,675 | ₩11,755 | 0.00% | 9.2만 |
|---|
| 2025.12.09 | ₩11,688 | ₩11,742 | ₩11,688 | ₩11,715 | +0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩11,808 | ₩11,822 | ₩11,688 | ₩11,728 | -0.68% | 14.1만 |
|---|
| 2025.12.05 | ₩11,795 | ₩11,862 | ₩11,795 | ₩11,795 | 0.00% | 7.8만 |
|---|
| 2025.12.04 | ₩11,808 | ₩11,822 | ₩11,768 | ₩11,782 | -0.23% | 7.7만 |
|---|
| 2025.12.03 | ₩11,808 | ₩11,822 | ₩11,742 | ₩11,768 | -0.34% | 11.8만 |
|---|
| 2025.12.02 | ₩11,782 | ₩11,808 | ₩11,702 | ₩11,808 | +0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩11,728 | ₩11,835 | ₩11,688 | ₩11,688 | -0.34% | 10.6만 |
|---|
| 2025.11.28 | ₩11,862 | ₩11,875 | ₩11,795 | ₩11,822 | -0.34% | 11.6만 |
|---|
| 2025.11.26 | ₩11,755 | ₩11,835 | ₩11,715 | ₩11,795 | +0.34% | 9.4만 |
|---|
| 2025.11.25 | ₩11,635 | ₩11,715 | ₩11,582 | ₩11,702 | +0.57% | 13만 |
|---|
| 2025.11.24 | ₩11,555 | ₩11,622 | ₩11,515 | ₩11,608 | +0.46% | 14.3만 |
|---|
| 2025.11.21 | ₩11,381 | ₩11,555 | ₩11,381 | ₩11,448 | +0.59% | 16.1만 |
|---|
| 2025.11.20 | ₩11,648 | ₩11,715 | ₩11,355 | ₩11,368 | -2.41% | 21.2만 |
|---|
| 2025.11.19 | ₩11,501 | ₩11,568 | ₩11,421 | ₩11,528 | +0.23% | 20.8만 |
|---|
| 2025.11.18 | ₩11,555 | ₩11,608 | ₩11,368 | ₩11,448 | -0.92% | 22.8만 |
|---|
| 2025.11.17 | ₩11,688 | ₩11,742 | ₩11,528 | ₩11,555 | -1.14% | 18.7만 |
|---|
| 2025.11.14 | ₩11,608 | ₩11,715 | ₩11,568 | ₩11,688 | +0.69% | 20.7만 |
|---|
| 2025.11.13 | ₩11,875 | ₩11,902 | ₩11,715 | ₩11,742 | -1.12% | 22.8만 |
|---|
| 2025.11.12 | ₩11,982 | ₩11,982 | ₩11,835 | ₩11,902 | -0.67% | 18.4만 |
|---|
| 2025.11.11 | ₩11,902 | ₩11,942 | ₩11,875 | ₩11,942 | +0.34% | 6.4만 |
|---|
| 2025.11.10 | ₩11,795 | ₩11,875 | ₩11,742 | ₩11,875 | +0.68% | 13만 |
|---|
| 2025.11.07 | ₩11,755 | ₩11,755 | ₩11,648 | ₩11,715 | -0.34% | 17만 |
|---|
| 2025.11.06 | ₩11,915 | ₩11,915 | ₩11,782 | ₩11,808 | -0.90% | 14만 |
|---|
| 2025.11.05 | ₩11,875 | ₩11,942 | ₩11,848 | ₩11,888 | +0.11% | 10만 |
|---|
| 2025.11.04 | ₩11,862 | ₩11,902 | ₩11,848 | ₩11,875 | +0.11% | 12.2만 |
|---|
| 2025.11.03 | ₩11,968 | ₩11,968 | ₩11,915 | ₩11,942 | -0.22% | 8.2만 |
|---|
| 2025.10.31 | ₩11,928 | ₩11,968 | ₩11,875 | ₩11,942 | +0.11% | 15.6만 |
|---|
| 2025.10.30 | ₩11,835 | ₩11,955 | ₩11,808 | ₩11,848 | +0.11% | 7.8만 |
|---|
| 2025.10.29 | ₩11,902 | ₩11,942 | ₩11,835 | ₩11,888 | -0.11% | 10.6만 |
|---|
| 2025.10.28 | ₩11,982 | ₩11,982 | ₩11,888 | ₩11,915 | -0.56% | 9.8만 |
|---|
| 2025.10.27 | ₩11,968 | ₩12,009 | ₩11,902 | ₩11,955 | -0.11% | 8.3만 |
|---|
| 2025.10.24 | ₩11,875 | ₩11,968 | ₩11,835 | ₩11,888 | +0.11% | 7.1만 |
|---|
| 2025.10.23 | ₩11,822 | ₩11,835 | ₩11,782 | ₩11,808 | -0.11% | 5.6만 |
|---|
| 2025.10.22 | ₩11,888 | ₩11,888 | ₩11,728 | ₩11,822 | -0.56% | 13.6만 |
|---|
| 2025.10.21 | ₩11,822 | ₩11,875 | ₩11,768 | ₩11,862 | +0.34% | 10.6만 |
|---|
| 2025.10.20 | ₩11,862 | ₩11,928 | ₩11,755 | ₩11,822 | -0.34% | 14.7만 |
|---|
| 2025.10.17 | ₩11,862 | ₩11,862 | ₩11,702 | ₩11,822 | -0.34% | 16.9만 |
|---|
| 2025.10.16 | ₩11,915 | ₩11,955 | ₩11,782 | ₩11,822 | -0.78% | 8만 |
|---|
| 2025.10.15 | ₩11,915 | ₩11,955 | ₩11,835 | ₩11,888 | -0.22% | 13.8만 |
|---|
| 2025.10.14 | ₩11,875 | ₩11,942 | ₩11,808 | ₩11,915 | +0.34% | 11만 |
|---|
| 2025.10.13 | ₩11,902 | ₩12,022 | ₩11,848 | ₩11,915 | +0.11% | 6.1만 |
|---|
| 2025.10.10 | ₩12,009 | ₩12,049 | ₩11,795 | ₩11,808 | -1.67% | 15.1만 |
|---|
