시장 데이터를 불러오는 중
전체 종목
Eaton Vance Tax-Advantage Global Dividend Opp Common Stock 과거 주가
Eaton Vance Tax-Advantage Global Dividend Opp Common Stock · ETO · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Tax-Advantage Global Dividend Opp Common Stock · ETO · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,751 | ₩40,885 | ₩40,630 | ₩40,777 | +0.07% | 1.1만 |
| 2026.10.08 | ₩40,777 | ₩40,777 | ₩40,335 | ₩40,509 | -0.66% | 1.7만 |
| 2026.10.07 | ₩40,777 | ₩40,898 | ₩40,563 | ₩40,764 | -0.03% | 1.1만 |
| 2026.10.06 | ₩40,724 | ₩41,046 | ₩40,590 | ₩40,965 | +0.59% | 1.9만 |
| 2026.10.05 | ₩40,080 | ₩41,233 | ₩40,080 | ₩40,657 | +1.44% | 4.7만 |
| 2026.10.02 | ₩40,455 | ₩40,751 | ₩40,120 | ₩40,335 | -0.30% | 2.5만 |
| 2026.10.01 | ₩40,590 | ₩40,616 | ₩40,107 | ₩40,214 | -0.93% | 1.5만 |
| 2026.09.30 | ₩40,683 | ₩41,193 | ₩40,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,657 |
| -0.07% |
| 1.6만 |
| 2026.09.29 | ₩40,549 | ₩40,710 | ₩40,482 | ₩40,590 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩40,603 | ₩40,858 | ₩40,442 | ₩40,442 | -0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩40,724 | ₩41,086 | ₩40,442 | ₩40,818 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩40,455 | ₩41,368 | ₩40,053 | ₩40,683 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩41,140 | ₩41,716 | ₩40,751 | ₩40,844 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩41,247 | ₩41,944 | ₩41,099 | ₩41,381 | +0.33% | 2.5만 |
|---|
| 2026.09.21 | ₩40,791 | ₩41,703 | ₩40,791 | ₩41,300 | +1.25% | 2.6만 |
|---|
| 2026.09.18 | ₩40,831 | ₩40,871 | ₩40,724 | ₩40,777 | -0.13% | 1.3만 |
|---|
| 2026.09.17 | ₩40,831 | ₩41,461 | ₩40,107 | ₩40,818 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩40,858 | ₩41,649 | ₩40,321 | ₩40,549 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩40,885 | ₩41,207 | ₩40,697 | ₩40,831 | -0.13% | 2.5만 |
|---|
| 2026.09.14 | ₩41,274 | ₩41,810 | ₩40,925 | ₩41,126 | -0.36% | 2만 |
|---|
| 2026.09.11 | ₩41,596 | ₩41,904 | ₩41,153 | ₩41,488 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩41,475 | ₩41,529 | ₩40,858 | ₩41,207 | -0.65% | 2.1만 |
|---|
| 2026.09.09 | ₩42,119 | ₩42,159 | ₩41,716 | ₩41,716 | -0.96% | 1.6만 |
|---|
| 2026.09.08 | ₩42,186 | ₩42,454 | ₩42,159 | ₩42,213 | +0.06% | 2.3만 |
|---|
| 2026.09.04 | ₩42,347 | ₩42,535 | ₩42,280 | ₩42,320 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩42,575 | ₩42,655 | ₩42,306 | ₩42,481 | -0.22% | 1.6만 |
|---|
| 2026.09.02 | ₩42,213 | ₩42,347 | ₩42,172 | ₩42,280 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩42,400 | ₩42,481 | ₩42,172 | ₩42,320 | -0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩42,830 | ₩42,830 | ₩42,387 | ₩42,628 | -0.47% | 2만 |
|---|
| 2026.08.28 | ₩42,709 | ₩42,749 | ₩42,333 | ₩42,722 | +0.03% | 2.8만 |
|---|
| 2026.08.27 | ₩42,588 | ₩42,628 | ₩42,387 | ₩42,521 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩42,494 | ₩42,548 | ₩42,306 | ₩42,441 | -0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩42,521 | ₩42,615 | ₩42,387 | ₩42,548 | +0.06% | 3.1만 |
|---|
| 2026.08.24 | ₩42,280 | ₩42,642 | ₩42,132 | ₩42,253 | -0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩42,387 | ₩42,454 | ₩42,105 | ₩42,360 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩42,078 | ₩42,454 | ₩41,998 | ₩42,105 | +0.06% | 2만 |
|---|
| 2026.08.19 | ₩42,360 | ₩42,521 | ₩42,159 | ₩42,280 | -0.19% | 9.5천 |
|---|
| 2026.08.18 | ₩42,722 | ₩43,393 | ₩42,226 | ₩42,253 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩43,058 | ₩43,058 | ₩42,682 | ₩42,843 | -0.50% | 9.3천 |
|---|
| 2026.08.14 | ₩43,111 | ₩43,192 | ₩42,883 | ₩43,058 | -0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩43,259 | ₩43,286 | ₩42,816 | ₩43,232 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩43,111 | ₩43,219 | ₩42,830 | ₩43,165 | +0.12% | 3만 |
|---|
| 2026.08.11 | ₩42,977 | ₩43,058 | ₩42,749 | ₩42,870 | -0.25% | 2.9만 |
|---|
| 2026.08.10 | ₩42,548 | ₩42,924 | ₩42,548 | ₩42,883 | +0.79% | 2.9만 |
|---|
| 2026.08.07 | ₩42,414 | ₩42,722 | ₩42,360 | ₩42,575 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩42,226 | ₩42,776 | ₩42,132 | ₩42,159 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩42,655 | ₩42,763 | ₩42,226 | ₩42,226 | -1.01% | 4.4만 |
|---|
| 2026.08.04 | ₩42,642 | ₩42,642 | ₩42,011 | ₩42,414 | -0.53% | 6.1만 |
|---|
| 2026.08.03 | ₩41,394 | ₩41,918 | ₩41,368 | ₩41,864 | +1.13% | 5.3만 |
|---|
| 2026.07.31 | ₩41,582 | ₩41,582 | ₩40,885 | ₩41,461 | -0.29% | 4.3만 |
|---|
| 2026.07.30 | ₩40,335 | ₩41,515 | ₩40,335 | ₩41,435 | +2.73% | 5만 |
|---|
| 2026.07.29 | ₩40,241 | ₩40,858 | ₩39,999 | ₩40,040 | -0.50% | 4.1만 |
|---|
| 2026.07.28 | ₩40,241 | ₩41,126 | ₩40,093 | ₩40,429 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩40,402 | ₩40,911 | ₩39,999 | ₩40,321 | -0.20% | 3.5만 |
|---|
| 2026.07.24 | ₩40,549 | ₩41,005 | ₩40,174 | ₩40,281 | -0.66% | 3.2만 |
|---|
| 2026.07.23 | ₩40,549 | ₩40,697 | ₩40,335 | ₩40,536 | -0.03% | 1.1만 |
|---|
| 2026.07.22 | ₩41,140 | ₩41,542 | ₩40,804 | ₩40,911 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩40,952 | ₩41,220 | ₩40,844 | ₩41,059 | +0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩40,777 | ₩40,979 | ₩40,724 | ₩40,724 | -0.13% | 8.3천 |
|---|
| 2026.07.17 | ₩40,858 | ₩41,113 | ₩40,603 | ₩40,670 | -0.46% | 5.4만 |
|---|
| 2026.07.16 | ₩41,515 | ₩41,515 | ₩41,166 | ₩41,166 | -0.84% | 9.9천 |
|---|
| 2026.07.15 | ₩41,247 | ₩41,569 | ₩40,442 | ₩41,542 | +0.72% | 2.6만 |
|---|
| 2026.07.14 | ₩41,461 | ₩41,609 | ₩41,193 | ₩41,448 | -0.03% | 1.5만 |
|---|
| 2026.07.13 | ₩41,166 | ₩41,596 | ₩41,086 | ₩41,180 | +0.03% | 4만 |
|---|
| 2026.07.10 | ₩41,435 | ₩41,488 | ₩41,059 | ₩41,260 | -0.42% | 2.9만 |
|---|
| 2026.07.09 | ₩41,435 | ₩41,475 | ₩41,327 | ₩41,461 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩41,019 | ₩41,461 | ₩40,938 | ₩41,220 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩41,716 | ₩41,716 | ₩41,300 | ₩41,475 | -0.58% | 4.2만 |
|---|
| 2026.07.06 | ₩41,622 | ₩41,824 | ₩41,569 | ₩41,716 | +0.23% | 3.9만 |
|---|
| 2026.07.02 | ₩41,354 | ₩41,743 | ₩41,113 | ₩41,314 | -0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩40,268 | ₩41,515 | ₩40,268 | ₩41,220 | +2.37% | 3.2만 |
|---|
| 2026.06.30 | ₩41,180 | ₩41,569 | ₩41,166 | ₩41,408 | +0.55% | 2.7만 |
|---|
| 2026.06.29 | ₩40,871 | ₩41,166 | ₩40,241 | ₩41,166 | +0.72% | 2.7만 |
|---|
| 2026.06.26 | ₩40,321 | ₩40,751 | ₩40,308 | ₩40,455 | +0.33% | 2.1만 |
|---|
| 2026.06.25 | ₩40,590 | ₩40,938 | ₩40,429 | ₩40,536 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩40,214 | ₩40,885 | ₩39,959 | ₩40,107 | -0.27% | 6.7만 |
|---|
| 2026.06.23 | ₩40,818 | ₩40,818 | ₩39,999 | ₩40,241 | -1.41% | 5.8만 |
|---|
| 2026.06.22 | ₩40,979 | ₩41,287 | ₩40,737 | ₩40,979 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩40,804 | ₩41,005 | ₩40,603 | ₩40,777 | -0.07% | 5.6만 |
|---|
| 2026.06.17 | ₩40,911 | ₩41,354 | ₩40,241 | ₩40,321 | -1.44% | 2.3만 |
|---|
| 2026.06.16 | ₩41,368 | ₩41,368 | ₩40,335 | ₩40,871 | -1.20% | 7.5만 |
|---|
| 2026.06.15 | ₩41,448 | ₩41,555 | ₩40,777 | ₩41,354 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩41,180 | ₩41,461 | ₩40,643 | ₩41,086 | -0.23% | 2.3만 |
|---|
| 2026.06.11 | ₩40,040 | ₩41,113 | ₩39,852 | ₩40,925 | +2.21% | 3.2만 |
|---|
| 2026.06.10 | ₩40,335 | ₩41,059 | ₩40,066 | ₩40,093 | -0.60% | 4.8만 |
|---|
| 2026.06.09 | ₩40,818 | ₩41,193 | ₩39,610 | ₩40,375 | -1.08% | 3.6만 |
|---|
| 2026.06.08 | ₩40,911 | ₩41,247 | ₩40,429 | ₩40,590 | -0.79% | 6.1만 |
|---|
| 2026.06.05 | ₩41,153 | ₩41,166 | ₩40,093 | ₩40,241 | -2.22% | 3.7만 |
|---|
| 2026.06.04 | ₩41,113 | ₩41,542 | ₩40,724 | ₩41,233 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩41,931 | ₩41,931 | ₩41,113 | ₩41,260 | -1.60% | 2.3만 |
|---|
| 2026.06.02 | ₩41,689 | ₩41,783 | ₩41,354 | ₩41,663 | -0.06% | 4.2만 |
|---|
| 2026.06.01 | ₩41,730 | ₩41,730 | ₩40,952 | ₩41,569 | -0.39% | 2.9만 |
|---|
| 2026.05.29 | ₩41,502 | ₩41,783 | ₩41,314 | ₩41,542 | +0.10% | 3.8만 |
|---|
| 2026.05.28 | ₩41,099 | ₩41,435 | ₩40,804 | ₩41,421 | +0.78% | 4.9만 |
|---|
| 2026.05.27 | ₩40,938 | ₩41,113 | ₩40,657 | ₩40,925 | -0.03% | 2.5만 |
|---|
| 2026.05.26 | ₩40,858 | ₩41,126 | ₩40,590 | ₩40,764 | -0.23% | 8만 |
|---|
| 2026.05.22 | ₩40,683 | ₩40,858 | ₩40,093 | ₩40,402 | -0.69% | 6.6만 |
|---|
| 2026.05.21 | ₩40,254 | ₩40,536 | ₩39,946 | ₩40,496 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩40,026 | ₩40,469 | ₩39,812 | ₩40,362 | +0.84% | 6.1만 |
|---|
| 2026.05.19 | ₩39,490 | ₩40,147 | ₩39,208 | ₩39,973 | +1.22% | 4.3만 |
|---|
| 2026.05.18 | ₩40,214 | ₩40,469 | ₩39,530 | ₩39,691 | -1.30% | 5.7만 |
|---|
| 2026.05.15 | ₩40,335 | ₩40,362 | ₩39,758 | ₩39,932 | -1.00% | 5.3만 |
|---|
| 2026.05.14 | ₩41,126 | ₩41,126 | ₩40,603 | ₩40,885 | -0.59% | 6.3만 |
|---|
| 2026.05.13 | ₩40,496 | ₩41,046 | ₩40,268 | ₩40,979 | +1.19% | 4.7만 |
|---|
| 2026.05.12 | ₩40,979 | ₩40,979 | ₩40,174 | ₩40,482 | -1.21% | 2.8만 |
|---|
| 2026.05.11 | ₩40,871 | ₩41,166 | ₩40,630 | ₩40,992 | +0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩40,670 | ₩41,072 | ₩40,590 | ₩40,885 | +0.53% | 4.3만 |
|---|
| 2026.05.07 | ₩40,871 | ₩41,099 | ₩40,402 | ₩40,482 | -0.95% | 2.8만 |
|---|
| 2026.05.06 | ₩40,335 | ₩41,314 | ₩40,174 | ₩40,804 | +1.16% | 4.8만 |
|---|
| 2026.05.05 | ₩40,187 | ₩40,455 | ₩39,892 | ₩40,013 | -0.43% | 4.2만 |
|---|
| 2026.05.04 | ₩40,335 | ₩40,375 | ₩39,704 | ₩39,838 | -1.23% | 4.1만 |
|---|
| 2026.05.01 | ₩40,227 | ₩40,469 | ₩39,758 | ₩40,201 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩39,543 | ₩40,201 | ₩39,208 | ₩40,026 | +1.22% | 3.6만 |
|---|
| 2026.04.29 | ₩39,262 | ₩39,382 | ₩38,953 | ₩39,248 | -0.03% | 3.9만 |
|---|
| 2026.04.28 | ₩39,195 | ₩39,396 | ₩39,114 | ₩39,208 | +0.03% | 2만 |
|---|
| 2026.04.27 | ₩39,248 | ₩39,530 | ₩39,020 | ₩39,288 | +0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩39,154 | ₩39,288 | ₩38,846 | ₩39,181 | +0.07% | 1.7만 |
|---|
| 2026.04.23 | ₩38,913 | ₩39,275 | ₩38,645 | ₩38,779 | -0.34% | 2.6만 |
|---|
| 2026.04.22 | ₩39,369 | ₩39,476 | ₩38,323 | ₩39,034 | -0.85% | 10.1만 |
|---|
| 2026.04.21 | ₩39,610 | ₩39,664 | ₩39,060 | ₩39,181 | -1.08% | 2.6만 |
|---|
| 2026.04.20 | ₩39,704 | ₩39,704 | ₩39,409 | ₩39,423 | -0.71% | 3만 |
|---|
| 2026.04.17 | ₩39,409 | ₩39,879 | ₩39,342 | ₩39,624 | +0.54% | 3.8만 |
|---|
| 2026.04.16 | ₩39,101 | ₩39,543 | ₩38,725 | ₩39,007 | -0.24% | 2.4만 |
|---|
| 2026.04.15 | ₩39,020 | ₩39,248 | ₩38,578 | ₩38,899 | -0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩38,846 | ₩39,530 | ₩38,846 | ₩39,262 | +1.07% | 6.3만 |
|---|
| 2026.04.13 | ₩38,484 | ₩38,591 | ₩37,692 | ₩38,578 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩38,269 | ₩38,510 | ₩38,189 | ₩38,484 | +0.56% | 4만 |
|---|
| 2026.04.09 | ₩37,732 | ₩38,417 | ₩37,665 | ₩38,095 | +0.96% | 3만 |
|---|
| 2026.04.08 | ₩37,357 | ₩38,323 | ₩37,357 | ₩37,826 | +1.26% | 5.1만 |
|---|
| 2026.04.07 | ₩36,458 | ₩36,686 | ₩36,163 | ₩36,485 | +0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩36,565 | ₩36,753 | ₩36,418 | ₩36,552 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩36,230 | ₩36,673 | ₩36,016 | ₩36,498 | +0.74% | 2.3만 |
|---|
| 2026.04.01 | ₩35,855 | ₩37,451 | ₩35,694 | ₩36,713 | +2.39% | 8.9만 |
|---|
| 2026.03.31 | ₩34,875 | ₩35,841 | ₩34,674 | ₩35,747 | +2.50% | 2.8만 |
|---|
| 2026.03.30 | ₩34,889 | ₩35,398 | ₩34,446 | ₩34,460 | -1.23% | 7.3만 |
|---|
| 2026.03.27 | ₩35,224 | ₩35,425 | ₩34,540 | ₩34,741 | -1.37% | 6만 |
|---|
| 2026.03.26 | ₩36,056 | ₩36,244 | ₩35,211 | ₩35,238 | -2.27% | 4.2만 |
|---|
| 2026.03.25 | ₩36,472 | ₩36,726 | ₩36,217 | ₩36,351 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩36,230 | ₩36,378 | ₩35,895 | ₩36,150 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩36,136 | ₩36,820 | ₩36,136 | ₩36,337 | +0.56% | 2.5만 |
|---|
| 2026.03.20 | ₩36,592 | ₩36,740 | ₩35,734 | ₩35,828 | -2.09% | 5만 |
|---|
| 2026.03.19 | ₩36,861 | ₩37,169 | ₩36,405 | ₩36,753 | -0.29% | 4.9만 |
|---|
| 2026.03.18 | ₩37,639 | ₩37,759 | ₩37,169 | ₩37,236 | -1.07% | 5.9만 |
|---|
| 2026.03.17 | ₩37,558 | ₩38,041 | ₩37,317 | ₩37,692 | +0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩37,303 | ₩37,840 | ₩37,223 | ₩37,343 | +0.11% | 6.6만 |
|---|
| 2026.03.13 | ₩37,826 | ₩38,054 | ₩37,075 | ₩37,290 | -1.42% | 3.4만 |
|---|
| 2026.03.12 | ₩37,920 | ₩38,162 | ₩37,437 | ₩37,665 | -0.67% | 4.5만 |
|---|
| 2026.03.11 | ₩38,081 | ₩38,497 | ₩37,813 | ₩38,135 | +0.14% | 3.6만 |
|---|
| 2026.03.10 | ₩38,631 | ₩38,873 | ₩38,269 | ₩38,336 | -0.76% | 3.7만 |
|---|
| 2026.03.09 | ₩37,920 | ₩38,349 | ₩37,397 | ₩38,309 | +1.03% | 5만 |
|---|
| 2026.03.06 | ₩38,671 | ₩38,940 | ₩38,256 | ₩38,497 | -0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩39,195 | ₩39,557 | ₩38,752 | ₩39,034 | -0.41% | 2.5만 |
|---|
| 2026.03.04 | ₩39,436 | ₩39,718 | ₩39,369 | ₩39,503 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩40,093 | ₩40,093 | ₩38,819 | ₩39,262 | -2.07% | 3.5만 |
|---|
| 2026.03.02 | ₩40,268 | ₩40,643 | ₩39,973 | ₩40,482 | +0.53% | 3.8만 |
|---|
| 2026.02.27 | ₩40,482 | ₩40,844 | ₩40,281 | ₩40,509 | +0.07% | 3.5만 |
|---|
| 2026.02.26 | ₩40,979 | ₩40,979 | ₩40,268 | ₩40,657 | -0.79% | 3.8만 |
|---|
| 2026.02.25 | ₩40,818 | ₩41,113 | ₩40,415 | ₩40,925 | +0.26% | 5.9만 |
|---|
| 2026.02.24 | ₩40,496 | ₩40,898 | ₩40,375 | ₩40,576 | +0.20% | 2.8만 |
|---|
| 2026.02.23 | ₩40,549 | ₩40,844 | ₩40,201 | ₩40,294 | -0.63% | 3.5만 |
|---|
| 2026.02.20 | ₩40,241 | ₩40,630 | ₩40,133 | ₩40,549 | +0.77% | 2.6만 |
|---|
| 2026.02.19 | ₩40,308 | ₩40,402 | ₩40,066 | ₩40,160 | -0.37% | 2.6만 |
|---|
| 2026.02.18 | ₩40,348 | ₩40,657 | ₩40,133 | ₩40,415 | +0.17% | 2만 |
|---|
| 2026.02.17 | ₩39,838 | ₩40,442 | ₩39,543 | ₩40,080 | +0.61% | 4.8만 |
|---|
| 2026.02.13 | ₩40,281 | ₩40,415 | ₩39,838 | ₩40,147 | -0.33% | 3.1만 |
|---|
| 2026.02.12 | ₩40,697 | ₩40,844 | ₩40,227 | ₩40,227 | -1.15% | 1.9만 |
|---|
| 2026.02.11 | ₩40,777 | ₩40,858 | ₩40,469 | ₩40,630 | -0.36% | 2.4만 |
|---|
| 2026.02.10 | ₩40,563 | ₩40,616 | ₩40,214 | ₩40,509 | -0.13% | 2.8만 |
|---|
| 2026.02.09 | ₩40,388 | ₩40,616 | ₩40,080 | ₩40,549 | +0.40% | 3.2만 |
|---|
| 2026.02.06 | ₩40,241 | ₩40,536 | ₩39,865 | ₩40,442 | +0.50% | 4.8만 |
|---|
| 2026.02.05 | ₩40,120 | ₩40,308 | ₩39,664 | ₩39,852 | -0.67% | 2.9만 |
|---|
| 2026.02.04 | ₩40,482 | ₩40,670 | ₩40,013 | ₩40,147 | -0.83% | 3.7만 |
|---|
| 2026.02.03 | ₩41,126 | ₩41,126 | ₩40,241 | ₩40,442 | -1.66% | 4.2만 |
|---|
| 2026.02.02 | ₩40,643 | ₩41,005 | ₩40,522 | ₩40,911 | +0.66% | 3.4만 |
|---|
| 2026.01.30 | ₩40,402 | ₩41,005 | ₩40,402 | ₩40,670 | +0.66% | 3.3만 |
|---|
| 2026.01.29 | ₩40,522 | ₩40,576 | ₩39,999 | ₩40,482 | -0.10% | 4.8만 |
|---|
| 2026.01.28 | ₩40,804 | ₩41,113 | ₩40,308 | ₩40,643 | -0.39% | 5.4만 |
|---|
| 2026.01.27 | ₩40,603 | ₩40,818 | ₩40,268 | ₩40,576 | -0.07% | 2.4만 |
|---|
| 2026.01.26 | ₩40,616 | ₩40,697 | ₩40,294 | ₩40,455 | -0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩40,576 | ₩40,616 | ₩40,187 | ₩40,388 | -0.46% | 3.1만 |
|---|
| 2026.01.22 | ₩40,429 | ₩40,616 | ₩40,107 | ₩40,455 | +0.07% | 2.8만 |
|---|
| 2026.01.21 | ₩39,852 | ₩40,388 | ₩39,771 | ₩40,160 | +0.77% | 6.1만 |
|---|
| 2026.01.20 | ₩40,120 | ₩40,415 | ₩39,597 | ₩39,597 | -1.30% | 3.4만 |
|---|
| 2026.01.16 | ₩40,724 | ₩40,844 | ₩40,281 | ₩40,348 | -0.92% | 1.9만 |
|---|
| 2026.01.15 | ₩40,751 | ₩40,844 | ₩40,590 | ₩40,643 | -0.26% | 3.3만 |
|---|
| 2026.01.14 | ₩41,126 | ₩41,126 | ₩40,536 | ₩40,590 | -1.30% | 5.3만 |
|---|
| 2026.01.13 | ₩41,086 | ₩41,300 | ₩40,804 | ₩41,153 | +0.16% | 10.3만 |
|---|
| 2026.01.12 | ₩40,522 | ₩40,898 | ₩40,254 | ₩40,804 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩40,093 | ₩40,697 | ₩40,093 | ₩40,442 | +0.87% | 4.6만 |
|---|
| 2026.01.08 | ₩39,838 | ₩40,107 | ₩39,771 | ₩40,107 | +0.67% | 5.5만 |
|---|
| 2026.01.07 | ₩40,066 | ₩40,254 | ₩39,946 | ₩40,026 | -0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩39,677 | ₩40,080 | ₩39,664 | ₩40,066 | +0.98% | 3.5만 |
|---|
| 2026.01.05 | ₩39,651 | ₩39,865 | ₩39,530 | ₩39,798 | +0.37% | 5.6만 |
|---|
| 2026.01.02 | ₩40,911 | ₩40,911 | ₩39,503 | ₩39,624 | -3.15% | 5.3만 |
|---|
| 2025.12.31 | ₩40,080 | ₩41,730 | ₩39,798 | ₩40,710 | +1.57% | 9.9만 |
|---|
| 2025.12.30 | ₩39,744 | ₩39,838 | ₩39,570 | ₩39,838 | +0.24% | 2.4만 |
|---|
| 2025.12.29 | ₩39,597 | ₩39,704 | ₩39,382 | ₩39,597 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩39,570 | ₩39,905 | ₩39,570 | ₩39,852 | +0.71% | 3만 |
|---|
| 2025.12.24 | ₩39,436 | ₩39,557 | ₩39,356 | ₩39,463 | +0.07% | 3.1만 |
|---|
| 2025.12.23 | ₩39,154 | ₩39,503 | ₩39,154 | ₩39,436 | +0.72% | 1.5만 |
|---|
| 2025.12.22 | ₩39,262 | ₩39,302 | ₩39,060 | ₩39,168 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩38,765 | ₩39,288 | ₩38,484 | ₩39,060 | +0.76% | 7.7천 |
|---|
| 2025.12.18 | ₩38,524 | ₩38,886 | ₩38,202 | ₩38,564 | +0.10% | 2.8만 |
|---|
| 2025.12.17 | ₩38,417 | ₩38,551 | ₩38,202 | ₩38,229 | -0.49% | 2.7만 |
|---|
| 2025.12.16 | ₩38,497 | ₩38,510 | ₩37,826 | ₩38,417 | -0.21% | 1.8만 |
|---|
| 2025.12.15 | ₩38,524 | ₩38,899 | ₩38,510 | ₩38,631 | +0.28% | 1.6만 |
|---|
| 2025.12.12 | ₩39,127 | ₩39,127 | ₩38,363 | ₩38,712 | -1.06% | 2.3만 |
|---|
| 2025.12.11 | ₩39,007 | ₩39,087 | ₩38,913 | ₩38,993 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩38,779 | ₩39,101 | ₩38,671 | ₩39,101 | +0.83% | 3만 |
|---|
| 2025.12.09 | ₩39,060 | ₩39,262 | ₩38,873 | ₩38,926 | -0.34% | 2.5만 |
|---|
| 2025.12.08 | ₩39,315 | ₩39,476 | ₩38,899 | ₩39,208 | -0.27% | 2.5만 |
|---|
| 2025.12.05 | ₩39,181 | ₩39,382 | ₩39,060 | ₩39,181 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩39,034 | ₩39,288 | ₩38,993 | ₩39,168 | +0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩38,886 | ₩39,101 | ₩38,752 | ₩38,967 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩38,859 | ₩38,899 | ₩38,551 | ₩38,832 | -0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩39,101 | ₩39,127 | ₩38,698 | ₩38,913 | -0.48% | 2.5만 |
|---|
| 2025.11.28 | ₩39,221 | ₩39,221 | ₩38,940 | ₩39,181 | -0.10% | 3.8만 |
|---|
| 2025.11.26 | ₩38,497 | ₩38,926 | ₩38,497 | ₩38,899 | +1.05% | 3.2만 |
|---|
| 2025.11.25 | ₩38,121 | ₩38,551 | ₩37,934 | ₩38,309 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩37,692 | ₩38,269 | ₩37,411 | ₩37,934 | +0.64% | 2.4만 |
|---|
| 2025.11.21 | ₩37,156 | ₩37,411 | ₩36,713 | ₩37,357 | +0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩37,719 | ₩37,974 | ₩36,753 | ₩36,887 | -2.20% | 5.3만 |
|---|
| 2025.11.19 | ₩37,518 | ₩37,518 | ₩37,276 | ₩37,303 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩37,598 | ₩37,665 | ₩36,954 | ₩37,625 | +0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩38,054 | ₩38,189 | ₩37,625 | ₩37,625 | -1.13% | 3.4만 |
|---|
| 2025.11.14 | ₩37,960 | ₩38,189 | ₩37,706 | ₩38,148 | +0.49% | 2.2만 |
|---|
| 2025.11.13 | ₩38,671 | ₩38,725 | ₩38,417 | ₩38,417 | -0.66% | 3.9만 |
|---|
| 2025.11.12 | ₩38,631 | ₩38,806 | ₩38,551 | ₩38,752 | +0.31% | 3.2만 |
|---|
| 2025.11.11 | ₩38,363 | ₩38,578 | ₩38,121 | ₩38,497 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩37,867 | ₩38,269 | ₩37,867 | ₩38,269 | +1.06% | 2.1만 |
|---|
| 2025.11.07 | ₩37,786 | ₩37,786 | ₩37,397 | ₩37,518 | -0.71% | 1.6만 |
|---|
| 2025.11.06 | ₩38,108 | ₩38,108 | ₩37,679 | ₩37,880 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩38,135 | ₩38,135 | ₩37,960 | ₩38,028 | -0.28% | 1.5만 |
|---|
| 2025.11.04 | ₩38,054 | ₩38,229 | ₩37,893 | ₩38,162 | +0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩38,229 | ₩38,376 | ₩38,108 | ₩38,296 | +0.18% | 4.1만 |
|---|
| 2025.10.31 | ₩38,054 | ₩38,349 | ₩37,920 | ₩38,041 | -0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩37,880 | ₩38,054 | ₩37,759 | ₩37,934 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩38,068 | ₩38,068 | ₩37,826 | ₩37,826 | -0.63% | 2.4만 |
|---|
| 2025.10.28 | ₩38,148 | ₩38,148 | ₩37,934 | ₩38,001 | -0.39% | 1.8만 |
|---|
| 2025.10.27 | ₩37,974 | ₩37,987 | ₩37,840 | ₩37,960 | -0.04% | 2.3만 |
|---|
| 2025.10.24 | ₩37,558 | ₩37,759 | ₩37,276 | ₩37,639 | +0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩37,250 | ₩37,411 | ₩37,250 | ₩37,343 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩37,411 | ₩37,545 | ₩37,048 | ₩37,129 | -0.75% | 2.1만 |
|---|
| 2025.10.21 | ₩37,223 | ₩37,263 | ₩37,022 | ₩37,223 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩36,861 | ₩37,478 | ₩36,861 | ₩37,196 | +0.91% | 3.3만 |
|---|
| 2025.10.17 | ₩36,740 | ₩36,874 | ₩36,512 | ₩36,861 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩36,552 | ₩36,941 | ₩36,525 | ₩36,579 | +0.07% | 2.7만 |
|---|
| 2025.10.15 | ₩36,646 | ₩36,794 | ₩36,525 | ₩36,633 | -0.04% | 1.3만 |
|---|
| 2025.10.14 | ₩36,498 | ₩36,780 | ₩36,217 | ₩36,512 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩36,539 | ₩36,820 | ₩36,539 | ₩36,686 | +0.40% | 2.4만 |
|---|
| 2025.10.10 | ₩37,558 | ₩37,558 | ₩36,176 | ₩36,378 | -3.14% | 5.5만 |
|---|