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 | ₩10,866 | ₩11,027 | ₩10,840 | ₩11,013 | +1.35% | 25.6만 |
| 2026.10.08 | ₩10,866 | ₩10,973 | ₩10,813 | ₩10,866 | 0.00% | 27.3만 |
| 2026.10.07 | ₩10,853 | ₩10,893 | ₩10,759 | ₩10,853 | 0.00% | 28.2만 |
| 2026.10.06 | ₩10,920 | ₩10,933 | ₩10,826 | ₩10,933 | +0.12% | 23.1만 |
| 2026.10.05 | ₩10,826 | ₩10,920 | ₩10,759 | ₩10,880 | +0.49% | 37.3만 |
| 2026.10.02 | ₩10,880 | ₩10,947 | ₩10,853 | ₩10,866 | -0.12% | 17.2만 |
| 2026.10.01 | ₩10,906 | ₩10,906 | ₩10,773 | ₩10,866 | -0.37% | 22.1만 |
| 2026.09.30 | ₩11,027 | ₩11,054 | ₩10,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,920 |
| -0.97% |
| 29.9만 |
| 2026.09.29 | ₩10,960 | ₩10,960 | ₩10,840 | ₩10,947 | -0.12% | 17.4만 |
|---|
| 2026.09.28 | ₩10,973 | ₩11,027 | ₩10,906 | ₩10,933 | -0.37% | 17.1만 |
|---|
| 2026.09.25 | ₩11,027 | ₩11,147 | ₩10,933 | ₩11,067 | +0.36% | 18.8만 |
|---|
| 2026.09.24 | ₩11,054 | ₩11,080 | ₩10,947 | ₩11,013 | -0.36% | 5.8만 |
|---|
| 2026.09.23 | ₩11,147 | ₩11,147 | ₩10,973 | ₩11,067 | -0.72% | 6.1만 |
|---|
| 2026.09.22 | ₩11,160 | ₩11,201 | ₩11,094 | ₩11,187 | +0.24% | 14.2만 |
|---|
| 2026.09.21 | ₩11,040 | ₩11,160 | ₩11,027 | ₩11,120 | +0.73% | 11.7만 |
|---|
| 2026.09.18 | ₩10,987 | ₩11,094 | ₩10,933 | ₩11,080 | +0.85% | 8.5만 |
|---|
| 2026.09.17 | ₩10,960 | ₩11,000 | ₩10,853 | ₩10,933 | -0.24% | 12.7만 |
|---|
| 2026.09.16 | ₩10,933 | ₩11,013 | ₩10,826 | ₩10,853 | -0.73% | 12.9만 |
|---|
| 2026.09.15 | ₩11,054 | ₩11,054 | ₩10,906 | ₩10,920 | -1.21% | 10.1만 |
|---|
| 2026.09.14 | ₩11,067 | ₩11,134 | ₩11,013 | ₩11,120 | +0.48% | 24.2만 |
|---|
| 2026.09.11 | ₩11,174 | ₩11,201 | ₩11,040 | ₩11,120 | -0.48% | 11.7만 |
|---|
| 2026.09.10 | ₩11,134 | ₩11,227 | ₩11,054 | ₩11,067 | -0.60% | 15.2만 |
|---|
| 2026.09.09 | ₩11,254 | ₩11,254 | ₩11,134 | ₩11,160 | -0.83% | 15.9만 |
|---|
| 2026.09.08 | ₩11,227 | ₩11,294 | ₩11,160 | ₩11,267 | +0.36% | 11.6만 |
|---|
| 2026.09.04 | ₩11,267 | ₩11,361 | ₩11,227 | ₩11,241 | -0.24% | 8.4만 |
|---|
| 2026.09.03 | ₩11,254 | ₩11,334 | ₩11,214 | ₩11,267 | +0.12% | 9.1만 |
|---|
| 2026.09.02 | ₩11,214 | ₩11,267 | ₩11,174 | ₩11,254 | +0.36% | 9.1만 |
|---|
| 2026.09.01 | ₩11,321 | ₩11,321 | ₩11,174 | ₩11,174 | -1.30% | 12.2만 |
|---|
| 2026.08.31 | ₩11,388 | ₩11,388 | ₩11,321 | ₩11,361 | -0.23% | 12.7만 |
|---|
| 2026.08.28 | ₩11,374 | ₩11,401 | ₩11,334 | ₩11,374 | 0.00% | 13.1만 |
|---|
| 2026.08.27 | ₩11,307 | ₩11,321 | ₩11,281 | ₩11,321 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩11,281 | ₩11,281 | ₩11,214 | ₩11,281 | 0.00% | 7.1만 |
|---|
| 2026.08.25 | ₩11,281 | ₩11,294 | ₩11,241 | ₩11,281 | 0.00% | 11.8만 |
|---|
| 2026.08.24 | ₩11,201 | ₩11,241 | ₩11,160 | ₩11,227 | +0.24% | 8.4만 |
|---|
| 2026.08.21 | ₩11,187 | ₩11,254 | ₩11,160 | ₩11,241 | +0.48% | 7.7만 |
|---|
| 2026.08.20 | ₩11,267 | ₩11,294 | ₩11,174 | ₩11,201 | -0.59% | 10.7만 |
|---|
| 2026.08.19 | ₩11,321 | ₩11,321 | ₩11,267 | ₩11,294 | -0.24% | 6.1만 |
|---|
| 2026.08.18 | ₩11,321 | ₩11,361 | ₩11,281 | ₩11,281 | -0.35% | 10.9만 |
|---|
| 2026.08.17 | ₩11,307 | ₩11,348 | ₩11,281 | ₩11,321 | +0.12% | 9.4만 |
|---|
| 2026.08.14 | ₩11,334 | ₩11,334 | ₩11,267 | ₩11,294 | -0.35% | 11.6만 |
|---|
| 2026.08.13 | ₩11,374 | ₩11,441 | ₩11,374 | ₩11,388 | +0.12% | 14.5만 |
|---|
| 2026.08.12 | ₩11,428 | ₩11,481 | ₩11,374 | ₩11,374 | -0.47% | 17.8만 |
|---|
| 2026.08.11 | ₩11,414 | ₩11,414 | ₩11,334 | ₩11,414 | 0.00% | 10.4만 |
|---|
| 2026.08.10 | ₩11,374 | ₩11,414 | ₩11,294 | ₩11,388 | +0.12% | 10.2만 |
|---|
| 2026.08.07 | ₩11,348 | ₩11,414 | ₩11,281 | ₩11,414 | +0.59% | 13.8만 |
|---|
| 2026.08.06 | ₩11,294 | ₩11,361 | ₩11,254 | ₩11,361 | +0.59% | 7.2만 |
|---|
| 2026.08.05 | ₩11,414 | ₩11,414 | ₩11,267 | ₩11,294 | -1.05% | 9.9만 |
|---|
| 2026.08.04 | ₩11,348 | ₩11,401 | ₩11,334 | ₩11,374 | +0.24% | 12.7만 |
|---|
| 2026.08.03 | ₩11,321 | ₩11,361 | ₩11,281 | ₩11,348 | +0.24% | 9.6만 |
|---|
| 2026.07.31 | ₩11,281 | ₩11,294 | ₩11,174 | ₩11,267 | -0.12% | 16.9만 |
|---|
| 2026.07.30 | ₩11,107 | ₩11,227 | ₩11,054 | ₩11,187 | +0.72% | 15.2만 |
|---|
| 2026.07.29 | ₩11,174 | ₩11,174 | ₩11,013 | ₩11,040 | -1.20% | 7.7만 |
|---|
| 2026.07.28 | ₩11,187 | ₩11,214 | ₩11,094 | ₩11,174 | -0.12% | 17.4만 |
|---|
| 2026.07.27 | ₩11,281 | ₩11,281 | ₩11,120 | ₩11,187 | -0.83% | 8.5만 |
|---|
| 2026.07.24 | ₩11,214 | ₩11,267 | ₩11,147 | ₩11,174 | -0.36% | 10만 |
|---|
| 2026.07.23 | ₩11,214 | ₩11,348 | ₩11,174 | ₩11,214 | 0.00% | 9.5만 |
|---|
| 2026.07.22 | ₩11,281 | ₩11,348 | ₩11,267 | ₩11,321 | +0.36% | 12.2만 |
|---|
| 2026.07.21 | ₩11,294 | ₩11,307 | ₩11,201 | ₩11,281 | -0.12% | 10.3만 |
|---|
| 2026.07.20 | ₩11,174 | ₩11,267 | ₩11,174 | ₩11,214 | +0.36% | 12.3만 |
|---|
| 2026.07.17 | ₩11,254 | ₩11,254 | ₩11,147 | ₩11,147 | -0.95% | 10.5만 |
|---|
| 2026.07.16 | ₩11,294 | ₩11,348 | ₩11,227 | ₩11,334 | +0.36% | 14.2만 |
|---|
| 2026.07.15 | ₩11,321 | ₩11,348 | ₩11,281 | ₩11,294 | -0.24% | 8.8만 |
|---|
| 2026.07.14 | ₩11,361 | ₩11,361 | ₩11,281 | ₩11,361 | 0.00% | 8.1만 |
|---|
| 2026.07.13 | ₩11,361 | ₩11,361 | ₩11,294 | ₩11,321 | -0.35% | 9.5만 |
|---|
| 2026.07.10 | ₩11,361 | ₩11,374 | ₩11,321 | ₩11,361 | 0.00% | 14.2만 |
|---|
| 2026.07.09 | ₩11,241 | ₩11,334 | ₩11,227 | ₩11,321 | +0.71% | 16만 |
|---|
| 2026.07.08 | ₩11,227 | ₩11,241 | ₩11,160 | ₩11,214 | -0.12% | 11.8만 |
|---|
| 2026.07.07 | ₩11,227 | ₩11,267 | ₩11,174 | ₩11,267 | +0.36% | 20.3만 |
|---|
| 2026.07.06 | ₩11,214 | ₩11,254 | ₩11,187 | ₩11,227 | +0.12% | 9만 |
|---|
| 2026.07.02 | ₩11,214 | ₩11,227 | ₩11,120 | ₩11,187 | -0.24% | 7.7만 |
|---|
| 2026.07.01 | ₩11,080 | ₩11,214 | ₩11,067 | ₩11,201 | +1.09% | 12.5만 |
|---|
| 2026.06.30 | ₩11,080 | ₩11,147 | ₩11,054 | ₩11,054 | -0.24% | 26.6만 |
|---|
| 2026.06.29 | ₩10,933 | ₩11,054 | ₩10,920 | ₩11,027 | +0.86% | 17.2만 |
|---|
| 2026.06.26 | ₩10,759 | ₩10,933 | ₩10,759 | ₩10,893 | +1.24% | 10.3만 |
|---|
| 2026.06.25 | ₩10,960 | ₩10,973 | ₩10,800 | ₩10,800 | -1.46% | 21.1만 |
|---|
| 2026.06.24 | ₩10,973 | ₩11,027 | ₩10,840 | ₩10,866 | -0.97% | 19.4만 |
|---|
| 2026.06.23 | ₩10,933 | ₩11,067 | ₩10,933 | ₩10,987 | +0.49% | 8.7만 |
|---|
| 2026.06.22 | ₩11,107 | ₩11,120 | ₩10,960 | ₩10,987 | -1.08% | 10.5만 |
|---|
| 2026.06.18 | ₩11,094 | ₩11,214 | ₩11,027 | ₩11,054 | -0.36% | 14.9만 |
|---|
| 2026.06.17 | ₩11,134 | ₩11,201 | ₩11,013 | ₩11,013 | -1.08% | 14.5만 |
|---|
| 2026.06.16 | ₩11,241 | ₩11,241 | ₩11,147 | ₩11,174 | -0.59% | 8.3만 |
|---|
| 2026.06.15 | ₩11,241 | ₩11,241 | ₩11,107 | ₩11,214 | -0.24% | 12.5만 |
|---|
| 2026.06.12 | ₩11,160 | ₩11,227 | ₩11,134 | ₩11,187 | +0.24% | 11.9만 |
|---|
| 2026.06.11 | ₩11,094 | ₩11,147 | ₩10,987 | ₩11,107 | +0.12% | 12.9만 |
|---|
| 2026.06.10 | ₩11,107 | ₩11,187 | ₩11,027 | ₩11,067 | -0.36% | 10.7만 |
|---|
| 2026.06.09 | ₩11,214 | ₩11,307 | ₩11,000 | ₩11,107 | -0.95% | 12.4만 |
|---|
| 2026.06.08 | ₩11,174 | ₩11,214 | ₩11,107 | ₩11,160 | -0.12% | 9.7만 |
|---|
| 2026.06.05 | ₩11,254 | ₩11,294 | ₩11,120 | ₩11,147 | -0.95% | 10.6만 |
|---|
| 2026.06.04 | ₩11,321 | ₩11,401 | ₩11,241 | ₩11,267 | -0.47% | 10.9만 |
|---|
| 2026.06.03 | ₩11,388 | ₩11,388 | ₩11,294 | ₩11,334 | -0.47% | 10.4만 |
|---|
| 2026.06.02 | ₩11,374 | ₩11,428 | ₩11,334 | ₩11,361 | -0.12% | 16.2만 |
|---|
| 2026.06.01 | ₩11,414 | ₩11,414 | ₩11,321 | ₩11,361 | -0.47% | 16.9만 |
|---|
| 2026.05.29 | ₩11,428 | ₩11,454 | ₩11,374 | ₩11,401 | -0.23% | 19.4만 |
|---|
| 2026.05.28 | ₩11,294 | ₩11,428 | ₩11,281 | ₩11,388 | +0.83% | 20.9만 |
|---|
| 2026.05.27 | ₩11,241 | ₩11,294 | ₩11,227 | ₩11,294 | +0.48% | 8.7만 |
|---|
| 2026.05.26 | ₩11,267 | ₩11,307 | ₩11,227 | ₩11,227 | -0.36% | 15.3만 |
|---|
| 2026.05.22 | ₩11,321 | ₩11,321 | ₩11,227 | ₩11,254 | -0.59% | 9.3만 |
|---|
| 2026.05.21 | ₩11,214 | ₩11,254 | ₩11,147 | ₩11,254 | +0.36% | 11만 |
|---|
| 2026.05.20 | ₩11,134 | ₩11,227 | ₩11,080 | ₩11,227 | +0.84% | 11만 |
|---|
| 2026.05.19 | ₩10,973 | ₩11,094 | ₩10,973 | ₩11,067 | +0.85% | 11.3만 |
|---|
| 2026.05.18 | ₩11,120 | ₩11,214 | ₩10,987 | ₩11,040 | -0.72% | 15만 |
|---|
| 2026.05.15 | ₩11,214 | ₩11,214 | ₩11,054 | ₩11,054 | -1.43% | 10만 |
|---|
| 2026.05.14 | ₩11,348 | ₩11,361 | ₩11,267 | ₩11,321 | -0.24% | 11.4만 |
|---|
| 2026.05.13 | ₩11,267 | ₩11,348 | ₩11,201 | ₩11,334 | +0.59% | 8.6만 |
|---|
| 2026.05.12 | ₩11,294 | ₩11,294 | ₩11,160 | ₩11,214 | -0.71% | 9.2만 |
|---|
| 2026.05.11 | ₩11,321 | ₩11,361 | ₩11,281 | ₩11,294 | -0.24% | 11.5만 |
|---|
| 2026.05.08 | ₩11,374 | ₩11,374 | ₩11,321 | ₩11,348 | -0.24% | 8만 |
|---|
| 2026.05.07 | ₩11,401 | ₩11,401 | ₩11,254 | ₩11,348 | -0.47% | 19.3만 |
|---|
| 2026.05.06 | ₩11,428 | ₩11,428 | ₩11,334 | ₩11,374 | -0.47% | 16.1만 |
|---|
| 2026.05.05 | ₩11,401 | ₩11,401 | ₩11,334 | ₩11,361 | -0.35% | 8.9만 |
|---|
| 2026.05.04 | ₩11,401 | ₩11,401 | ₩11,307 | ₩11,374 | -0.23% | 15.3만 |
|---|
| 2026.05.01 | ₩11,414 | ₩11,454 | ₩11,361 | ₩11,401 | -0.12% | 15.2만 |
|---|
| 2026.04.30 | ₩11,361 | ₩11,441 | ₩11,294 | ₩11,388 | +0.24% | 22.7만 |
|---|
| 2026.04.29 | ₩11,201 | ₩11,281 | ₩11,174 | ₩11,281 | +0.72% | 12.2만 |
|---|
| 2026.04.28 | ₩11,214 | ₩11,241 | ₩11,160 | ₩11,160 | -0.48% | 8.7만 |
|---|
| 2026.04.27 | ₩11,254 | ₩11,294 | ₩11,214 | ₩11,294 | +0.36% | 11.6만 |
|---|
| 2026.04.24 | ₩11,214 | ₩11,254 | ₩11,107 | ₩11,214 | 0.00% | 13.5만 |
|---|
| 2026.04.23 | ₩11,254 | ₩11,294 | ₩11,094 | ₩11,160 | -0.83% | 14.8만 |
|---|
| 2026.04.22 | ₩11,241 | ₩11,334 | ₩11,187 | ₩11,227 | -0.12% | 19.3만 |
|---|
| 2026.04.21 | ₩11,227 | ₩11,321 | ₩11,174 | ₩11,187 | -0.36% | 10.1만 |
|---|
| 2026.04.20 | ₩11,294 | ₩11,334 | ₩11,201 | ₩11,201 | -0.83% | 19.5만 |
|---|
| 2026.04.17 | ₩11,388 | ₩11,441 | ₩11,321 | ₩11,348 | -0.35% | 12.7만 |
|---|
| 2026.04.16 | ₩11,361 | ₩11,361 | ₩11,267 | ₩11,348 | -0.12% | 10.6만 |
|---|
| 2026.04.15 | ₩11,361 | ₩11,441 | ₩11,294 | ₩11,361 | 0.00% | 13.1만 |
|---|
| 2026.04.14 | ₩11,361 | ₩11,468 | ₩11,321 | ₩11,468 | +0.94% | 16.9만 |
|---|
| 2026.04.13 | ₩11,120 | ₩11,294 | ₩11,107 | ₩11,281 | +1.44% | 22.4만 |
|---|
| 2026.04.10 | ₩11,160 | ₩11,201 | ₩11,094 | ₩11,147 | -0.12% | 23.6만 |
|---|
| 2026.04.09 | ₩11,040 | ₩11,120 | ₩10,973 | ₩11,120 | +0.73% | 17.5만 |
|---|
| 2026.04.08 | ₩11,027 | ₩11,094 | ₩10,960 | ₩11,013 | -0.12% | 25.8만 |
|---|
| 2026.04.07 | ₩10,813 | ₩10,893 | ₩10,706 | ₩10,813 | 0.00% | 13.5만 |
|---|
| 2026.04.06 | ₩10,800 | ₩10,920 | ₩10,800 | ₩10,893 | +0.87% | 13.9만 |
|---|
| 2026.04.02 | ₩10,773 | ₩10,893 | ₩10,693 | ₩10,800 | +0.25% | 16.2만 |
|---|
| 2026.04.01 | ₩10,920 | ₩11,040 | ₩10,773 | ₩10,920 | 0.00% | 30.3만 |
|---|
| 2026.03.31 | ₩10,639 | ₩10,920 | ₩10,626 | ₩10,920 | +2.64% | 21.8만 |
|---|
| 2026.03.30 | ₩10,599 | ₩10,706 | ₩10,532 | ₩10,572 | -0.25% | 17.8만 |
|---|
| 2026.03.27 | ₩10,693 | ₩10,693 | ₩10,532 | ₩10,532 | -1.50% | 23.2만 |
|---|
| 2026.03.26 | ₩10,826 | ₩10,906 | ₩10,693 | ₩10,693 | -1.23% | 22.4만 |
|---|
| 2026.03.25 | ₩10,987 | ₩11,013 | ₩10,920 | ₩10,947 | -0.36% | 12.1만 |
|---|
| 2026.03.24 | ₩10,893 | ₩11,000 | ₩10,826 | ₩10,920 | +0.25% | 22.9만 |
|---|
| 2026.03.23 | ₩10,933 | ₩11,160 | ₩10,866 | ₩10,906 | -0.24% | 35.7만 |
|---|
| 2026.03.20 | ₩10,973 | ₩11,013 | ₩10,759 | ₩10,813 | -1.46% | 21.2만 |
|---|
| 2026.03.19 | ₩11,040 | ₩11,080 | ₩10,973 | ₩10,987 | -0.48% | 17.6만 |
|---|
| 2026.03.18 | ₩11,267 | ₩11,281 | ₩11,067 | ₩11,107 | -1.42% | 13.5만 |
|---|
| 2026.03.17 | ₩11,307 | ₩11,321 | ₩11,241 | ₩11,254 | -0.47% | 9.1만 |
|---|
| 2026.03.16 | ₩11,227 | ₩11,294 | ₩11,201 | ₩11,254 | +0.24% | 11.3만 |
|---|
| 2026.03.13 | ₩11,294 | ₩11,401 | ₩11,227 | ₩11,254 | -0.36% | 13.3만 |
|---|
| 2026.03.12 | ₩11,374 | ₩11,414 | ₩11,241 | ₩11,241 | -1.18% | 12.7만 |
|---|
| 2026.03.11 | ₩11,495 | ₩11,495 | ₩11,334 | ₩11,454 | -0.35% | 11.8만 |
|---|
| 2026.03.10 | ₩11,388 | ₩11,495 | ₩11,334 | ₩11,454 | +0.59% | 22.1만 |
|---|
| 2026.03.09 | ₩11,414 | ₩11,495 | ₩11,254 | ₩11,388 | -0.23% | 24.4만 |
|---|
| 2026.03.06 | ₩11,575 | ₩11,575 | ₩11,481 | ₩11,508 | -0.58% | 23.9만 |
|---|
| 2026.03.05 | ₩11,695 | ₩11,722 | ₩11,561 | ₩11,642 | -0.46% | 21.9만 |
|---|
| 2026.03.04 | ₩11,615 | ₩11,762 | ₩11,615 | ₩11,682 | +0.58% | 22.5만 |
|---|
| 2026.03.03 | ₩11,602 | ₩11,682 | ₩11,441 | ₩11,642 | +0.35% | 23.8만 |
|---|
| 2026.03.02 | ₩11,628 | ₩11,722 | ₩11,602 | ₩11,722 | +0.80% | 16.1만 |
|---|
| 2026.02.27 | ₩11,682 | ₩11,722 | ₩11,615 | ₩11,722 | +0.34% | 21.9만 |
|---|
| 2026.02.26 | ₩11,762 | ₩11,762 | ₩11,628 | ₩11,722 | -0.34% | 15.6만 |
|---|
| 2026.02.25 | ₩11,749 | ₩11,789 | ₩11,695 | ₩11,749 | 0.00% | 11.3만 |
|---|
| 2026.02.24 | ₩11,602 | ₩11,708 | ₩11,602 | ₩11,708 | +0.92% | 11.6만 |
|---|
| 2026.02.23 | ₩11,655 | ₩11,682 | ₩11,561 | ₩11,575 | -0.69% | 8.2만 |
|---|
| 2026.02.20 | ₩11,628 | ₩11,708 | ₩11,628 | ₩11,682 | +0.46% | 12.6만 |
|---|
| 2026.02.19 | ₩11,655 | ₩11,655 | ₩11,588 | ₩11,628 | -0.23% | 9.3만 |
|---|
| 2026.02.18 | ₩11,628 | ₩11,695 | ₩11,588 | ₩11,695 | +0.57% | 12.2만 |
|---|
| 2026.02.17 | ₩11,561 | ₩11,628 | ₩11,495 | ₩11,588 | +0.23% | 20.9만 |
|---|
| 2026.02.13 | ₩11,628 | ₩11,695 | ₩11,602 | ₩11,642 | +0.11% | 14만 |
|---|
| 2026.02.12 | ₩11,815 | ₩11,815 | ₩11,628 | ₩11,642 | -1.47% | 19.5만 |
|---|
| 2026.02.11 | ₩11,842 | ₩11,842 | ₩11,749 | ₩11,802 | -0.34% | 13.2만 |
|---|
| 2026.02.10 | ₩11,842 | ₩11,842 | ₩11,762 | ₩11,789 | -0.45% | 11.2만 |
|---|
| 2026.02.09 | ₩11,829 | ₩11,829 | ₩11,762 | ₩11,829 | 0.00% | 17.2만 |
|---|
| 2026.02.06 | ₩11,735 | ₩11,802 | ₩11,695 | ₩11,802 | +0.57% | 24.6만 |
|---|
| 2026.02.05 | ₩11,722 | ₩11,749 | ₩11,628 | ₩11,655 | -0.57% | 15만 |
|---|
| 2026.02.04 | ₩11,789 | ₩11,789 | ₩11,668 | ₩11,722 | -0.57% | 16만 |
|---|
| 2026.02.03 | ₩11,936 | ₩11,936 | ₩11,775 | ₩11,789 | -1.23% | 22.5만 |
|---|
| 2026.02.02 | ₩11,829 | ₩11,962 | ₩11,829 | ₩11,936 | +0.90% | 22.1만 |
|---|
| 2026.01.30 | ₩11,869 | ₩11,896 | ₩11,775 | ₩11,896 | +0.23% | 19.3만 |
|---|
| 2026.01.29 | ₩11,869 | ₩11,869 | ₩11,735 | ₩11,842 | -0.23% | 15.6만 |
|---|
| 2026.01.28 | ₩11,936 | ₩11,949 | ₩11,829 | ₩11,855 | -0.67% | 12.3만 |
|---|
| 2026.01.27 | ₩11,869 | ₩11,909 | ₩11,829 | ₩11,896 | +0.23% | 11.3만 |
|---|
| 2026.01.26 | ₩11,775 | ₩11,909 | ₩11,749 | ₩11,815 | +0.34% | 24.5만 |
|---|
| 2026.01.23 | ₩11,775 | ₩11,802 | ₩11,735 | ₩11,749 | -0.23% | 12만 |
|---|
| 2026.01.22 | ₩11,762 | ₩11,815 | ₩11,655 | ₩11,749 | -0.11% | 16.8만 |
|---|
| 2026.01.21 | ₩11,668 | ₩11,762 | ₩11,642 | ₩11,708 | +0.34% | 12.8만 |
|---|
| 2026.01.20 | ₩11,695 | ₩11,708 | ₩11,575 | ₩11,695 | 0.00% | 25.9만 |
|---|
| 2026.01.16 | ₩11,842 | ₩11,882 | ₩11,695 | ₩11,749 | -0.79% | 19.6만 |
|---|
| 2026.01.15 | ₩11,869 | ₩11,989 | ₩11,789 | ₩11,789 | -0.68% | 12.1만 |
|---|
| 2026.01.14 | ₩11,989 | ₩11,989 | ₩11,896 | ₩11,936 | -0.45% | 11.8만 |
|---|
| 2026.01.13 | ₩12,002 | ₩12,002 | ₩11,949 | ₩11,989 | -0.11% | 23.2만 |
|---|
| 2026.01.12 | ₩11,962 | ₩11,989 | ₩11,949 | ₩11,989 | +0.22% | 11.6만 |
|---|
| 2026.01.09 | ₩11,896 | ₩12,016 | ₩11,896 | ₩11,962 | +0.56% | 28.9만 |
|---|
| 2026.01.08 | ₩11,842 | ₩11,909 | ₩11,775 | ₩11,909 | +0.56% | 12.5만 |
|---|
| 2026.01.07 | ₩11,869 | ₩11,922 | ₩11,789 | ₩11,789 | -0.68% | 14.3만 |
|---|
| 2026.01.06 | ₩11,829 | ₩11,962 | ₩11,802 | ₩11,869 | +0.34% | 15.3만 |
|---|
| 2026.01.05 | ₩11,775 | ₩11,855 | ₩11,762 | ₩11,815 | +0.34% | 11.3만 |
|---|
| 2026.01.02 | ₩11,869 | ₩11,869 | ₩11,735 | ₩11,775 | -0.79% | 9.7만 |
|---|
| 2025.12.31 | ₩11,842 | ₩11,949 | ₩11,789 | ₩11,789 | -0.45% | 20.3만 |
|---|
| 2025.12.30 | ₩11,789 | ₩11,842 | ₩11,762 | ₩11,842 | +0.45% | 14.6만 |
|---|
| 2025.12.29 | ₩11,775 | ₩11,802 | ₩11,722 | ₩11,749 | -0.23% | 9만 |
|---|
| 2025.12.26 | ₩11,775 | ₩11,802 | ₩11,735 | ₩11,775 | 0.00% | 10.5만 |
|---|
| 2025.12.24 | ₩11,749 | ₩11,775 | ₩11,708 | ₩11,775 | +0.23% | 8만 |
|---|
| 2025.12.23 | ₩11,668 | ₩11,735 | ₩11,668 | ₩11,735 | +0.57% | 14.7만 |
|---|
| 2025.12.22 | ₩11,775 | ₩11,775 | ₩11,602 | ₩11,722 | -0.45% | 13.1만 |
|---|
| 2025.12.19 | ₩11,588 | ₩11,722 | ₩11,588 | ₩11,722 | +1.15% | 11.9만 |
|---|
| 2025.12.18 | ₩11,535 | ₩11,682 | ₩11,508 | ₩11,535 | 0.00% | 24.4만 |
|---|
| 2025.12.17 | ₩11,602 | ₩11,628 | ₩11,508 | ₩11,508 | -0.81% | 16.9만 |
|---|
| 2025.12.16 | ₩11,588 | ₩11,628 | ₩11,548 | ₩11,548 | -0.35% | 19.7만 |
|---|
| 2025.12.15 | ₩11,682 | ₩11,682 | ₩11,535 | ₩11,575 | -0.92% | 13.9만 |
|---|
| 2025.12.12 | ₩11,775 | ₩11,789 | ₩11,655 | ₩11,682 | -0.79% | 10.6만 |
|---|
| 2025.12.11 | ₩11,762 | ₩11,789 | ₩11,642 | ₩11,775 | +0.11% | 16.1만 |
|---|
| 2025.12.10 | ₩11,775 | ₩11,815 | ₩11,695 | ₩11,775 | 0.00% | 9.2만 |
|---|
| 2025.12.09 | ₩11,708 | ₩11,762 | ₩11,708 | ₩11,735 | +0.23% | 9.7만 |
|---|
| 2025.12.08 | ₩11,829 | ₩11,842 | ₩11,708 | ₩11,749 | -0.68% | 14.1만 |
|---|
| 2025.12.05 | ₩11,815 | ₩11,882 | ₩11,815 | ₩11,815 | 0.00% | 7.8만 |
|---|
| 2025.12.04 | ₩11,829 | ₩11,842 | ₩11,789 | ₩11,802 | -0.23% | 7.7만 |
|---|
| 2025.12.03 | ₩11,829 | ₩11,842 | ₩11,762 | ₩11,789 | -0.34% | 11.8만 |
|---|
| 2025.12.02 | ₩11,802 | ₩11,829 | ₩11,722 | ₩11,829 | +0.23% | 10.9만 |
|---|
| 2025.12.01 | ₩11,749 | ₩11,855 | ₩11,708 | ₩11,708 | -0.34% | 10.6만 |
|---|
| 2025.11.28 | ₩11,882 | ₩11,896 | ₩11,815 | ₩11,842 | -0.34% | 11.6만 |
|---|
| 2025.11.26 | ₩11,775 | ₩11,855 | ₩11,735 | ₩11,815 | +0.34% | 9.4만 |
|---|
| 2025.11.25 | ₩11,655 | ₩11,735 | ₩11,602 | ₩11,722 | +0.57% | 13만 |
|---|
| 2025.11.24 | ₩11,575 | ₩11,642 | ₩11,535 | ₩11,628 | +0.46% | 14.3만 |
|---|
| 2025.11.21 | ₩11,401 | ₩11,575 | ₩11,401 | ₩11,468 | +0.59% | 16.1만 |
|---|
| 2025.11.20 | ₩11,668 | ₩11,735 | ₩11,374 | ₩11,388 | -2.41% | 21.2만 |
|---|
| 2025.11.19 | ₩11,521 | ₩11,588 | ₩11,441 | ₩11,548 | +0.23% | 20.8만 |
|---|
| 2025.11.18 | ₩11,575 | ₩11,628 | ₩11,388 | ₩11,468 | -0.92% | 22.8만 |
|---|
| 2025.11.17 | ₩11,708 | ₩11,762 | ₩11,548 | ₩11,575 | -1.14% | 18.7만 |
|---|
| 2025.11.14 | ₩11,628 | ₩11,735 | ₩11,588 | ₩11,708 | +0.69% | 20.7만 |
|---|
| 2025.11.13 | ₩11,896 | ₩11,922 | ₩11,735 | ₩11,762 | -1.12% | 22.8만 |
|---|
| 2025.11.12 | ₩12,002 | ₩12,002 | ₩11,855 | ₩11,922 | -0.67% | 18.4만 |
|---|
| 2025.11.11 | ₩11,922 | ₩11,962 | ₩11,896 | ₩11,962 | +0.34% | 6.4만 |
|---|
| 2025.11.10 | ₩11,815 | ₩11,896 | ₩11,762 | ₩11,896 | +0.68% | 13만 |
|---|
| 2025.11.07 | ₩11,775 | ₩11,775 | ₩11,668 | ₩11,735 | -0.34% | 17만 |
|---|
| 2025.11.06 | ₩11,936 | ₩11,936 | ₩11,802 | ₩11,829 | -0.90% | 14만 |
|---|
| 2025.11.05 | ₩11,896 | ₩11,962 | ₩11,869 | ₩11,909 | +0.11% | 10만 |
|---|
| 2025.11.04 | ₩11,882 | ₩11,922 | ₩11,869 | ₩11,896 | +0.11% | 12.2만 |
|---|
| 2025.11.03 | ₩11,989 | ₩11,989 | ₩11,936 | ₩11,962 | -0.22% | 8.2만 |
|---|
| 2025.10.31 | ₩11,949 | ₩11,989 | ₩11,896 | ₩11,962 | +0.11% | 15.6만 |
|---|
| 2025.10.30 | ₩11,855 | ₩11,976 | ₩11,829 | ₩11,869 | +0.11% | 7.8만 |
|---|
| 2025.10.29 | ₩11,922 | ₩11,962 | ₩11,855 | ₩11,909 | -0.11% | 10.6만 |
|---|
| 2025.10.28 | ₩12,002 | ₩12,002 | ₩11,909 | ₩11,936 | -0.56% | 9.8만 |
|---|
| 2025.10.27 | ₩11,989 | ₩12,029 | ₩11,922 | ₩11,976 | -0.11% | 8.3만 |
|---|
| 2025.10.24 | ₩11,896 | ₩11,989 | ₩11,855 | ₩11,909 | +0.11% | 7.1만 |
|---|
| 2025.10.23 | ₩11,842 | ₩11,855 | ₩11,802 | ₩11,829 | -0.11% | 5.6만 |
|---|
| 2025.10.22 | ₩11,909 | ₩11,909 | ₩11,749 | ₩11,842 | -0.56% | 13.6만 |
|---|
| 2025.10.21 | ₩11,842 | ₩11,896 | ₩11,789 | ₩11,882 | +0.34% | 10.6만 |
|---|
| 2025.10.20 | ₩11,882 | ₩11,949 | ₩11,775 | ₩11,842 | -0.34% | 14.7만 |
|---|
| 2025.10.17 | ₩11,882 | ₩11,882 | ₩11,722 | ₩11,842 | -0.34% | 16.9만 |
|---|
| 2025.10.16 | ₩11,936 | ₩11,976 | ₩11,802 | ₩11,842 | -0.78% | 8만 |
|---|
| 2025.10.15 | ₩11,936 | ₩11,976 | ₩11,855 | ₩11,909 | -0.22% | 13.8만 |
|---|
| 2025.10.14 | ₩11,896 | ₩11,962 | ₩11,829 | ₩11,936 | +0.34% | 11만 |
|---|
| 2025.10.13 | ₩11,922 | ₩12,043 | ₩11,869 | ₩11,936 | +0.11% | 6.1만 |
|---|
| 2025.10.10 | ₩12,029 | ₩12,069 | ₩11,815 | ₩11,829 | -1.67% | 15.1만 |
|---|
