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 | ₩40,754 | ₩40,888 | ₩40,633 | ₩40,781 | +0.07% | 1.1만 |
| 2026.10.08 | ₩40,781 | ₩40,781 | ₩40,338 | ₩40,512 | -0.66% | 1.7만 |
| 2026.10.07 | ₩40,781 | ₩40,901 | ₩40,566 | ₩40,767 | -0.03% | 1.1만 |
| 2026.10.06 | ₩40,727 | ₩41,049 | ₩40,593 | ₩40,968 | +0.59% | 1.9만 |
| 2026.10.05 | ₩40,083 | ₩41,237 | ₩40,083 | ₩40,660 | +1.44% | 4.7만 |
| 2026.10.02 | ₩40,459 | ₩40,754 | ₩40,123 | ₩40,338 | -0.30% | 2.5만 |
| 2026.10.01 | ₩40,593 | ₩40,620 | ₩40,110 | ₩40,217 | -0.93% | 1.5만 |
| 2026.09.30 | ₩40,687 | ₩41,197 | ₩40,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,660 |
| -0.07% |
| 1.6만 |
| 2026.09.29 | ₩40,553 | ₩40,714 | ₩40,486 | ₩40,593 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩40,606 | ₩40,861 | ₩40,445 | ₩40,445 | -0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩40,727 | ₩41,089 | ₩40,445 | ₩40,821 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩40,459 | ₩41,371 | ₩40,056 | ₩40,687 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩41,143 | ₩41,720 | ₩40,754 | ₩40,848 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩41,250 | ₩41,948 | ₩41,103 | ₩41,384 | +0.33% | 2.5만 |
|---|
| 2026.09.21 | ₩40,794 | ₩41,706 | ₩40,794 | ₩41,304 | +1.25% | 2.6만 |
|---|
| 2026.09.18 | ₩40,834 | ₩40,875 | ₩40,727 | ₩40,781 | -0.13% | 1.3만 |
|---|
| 2026.09.17 | ₩40,834 | ₩41,465 | ₩40,110 | ₩40,821 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩40,861 | ₩41,653 | ₩40,325 | ₩40,553 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩40,888 | ₩41,210 | ₩40,700 | ₩40,834 | -0.13% | 2.5만 |
|---|
| 2026.09.14 | ₩41,277 | ₩41,814 | ₩40,928 | ₩41,129 | -0.36% | 2만 |
|---|
| 2026.09.11 | ₩41,599 | ₩41,908 | ₩41,156 | ₩41,492 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩41,478 | ₩41,532 | ₩40,861 | ₩41,210 | -0.65% | 2.1만 |
|---|
| 2026.09.09 | ₩42,122 | ₩42,162 | ₩41,720 | ₩41,720 | -0.96% | 1.6만 |
|---|
| 2026.09.08 | ₩42,189 | ₩42,458 | ₩42,162 | ₩42,216 | +0.06% | 2.3만 |
|---|
| 2026.09.04 | ₩42,350 | ₩42,538 | ₩42,283 | ₩42,323 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩42,578 | ₩42,659 | ₩42,310 | ₩42,484 | -0.22% | 1.6만 |
|---|
| 2026.09.02 | ₩42,216 | ₩42,350 | ₩42,176 | ₩42,283 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩42,404 | ₩42,484 | ₩42,176 | ₩42,323 | -0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩42,833 | ₩42,833 | ₩42,390 | ₩42,632 | -0.47% | 2만 |
|---|
| 2026.08.28 | ₩42,712 | ₩42,753 | ₩42,337 | ₩42,726 | +0.03% | 2.8만 |
|---|
| 2026.08.27 | ₩42,592 | ₩42,632 | ₩42,390 | ₩42,525 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩42,498 | ₩42,551 | ₩42,310 | ₩42,444 | -0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩42,525 | ₩42,619 | ₩42,390 | ₩42,551 | +0.06% | 3.1만 |
|---|
| 2026.08.24 | ₩42,283 | ₩42,645 | ₩42,136 | ₩42,256 | -0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩42,390 | ₩42,458 | ₩42,109 | ₩42,364 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩42,082 | ₩42,458 | ₩42,001 | ₩42,109 | +0.06% | 2만 |
|---|
| 2026.08.19 | ₩42,364 | ₩42,525 | ₩42,162 | ₩42,283 | -0.19% | 9.5천 |
|---|
| 2026.08.18 | ₩42,726 | ₩43,397 | ₩42,229 | ₩42,256 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩43,061 | ₩43,061 | ₩42,686 | ₩42,847 | -0.50% | 9.3천 |
|---|
| 2026.08.14 | ₩43,115 | ₩43,195 | ₩42,887 | ₩43,061 | -0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩43,262 | ₩43,289 | ₩42,820 | ₩43,236 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩43,115 | ₩43,222 | ₩42,833 | ₩43,169 | +0.12% | 3만 |
|---|
| 2026.08.11 | ₩42,981 | ₩43,061 | ₩42,753 | ₩42,873 | -0.25% | 2.9만 |
|---|
| 2026.08.10 | ₩42,551 | ₩42,927 | ₩42,551 | ₩42,887 | +0.79% | 2.9만 |
|---|
| 2026.08.07 | ₩42,417 | ₩42,726 | ₩42,364 | ₩42,578 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩42,229 | ₩42,779 | ₩42,136 | ₩42,162 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩42,659 | ₩42,766 | ₩42,229 | ₩42,229 | -1.01% | 4.4만 |
|---|
| 2026.08.04 | ₩42,645 | ₩42,645 | ₩42,015 | ₩42,417 | -0.53% | 6.1만 |
|---|
| 2026.08.03 | ₩41,398 | ₩41,921 | ₩41,371 | ₩41,867 | +1.13% | 5.3만 |
|---|
| 2026.07.31 | ₩41,586 | ₩41,586 | ₩40,888 | ₩41,465 | -0.29% | 4.3만 |
|---|
| 2026.07.30 | ₩40,338 | ₩41,518 | ₩40,338 | ₩41,438 | +2.73% | 5만 |
|---|
| 2026.07.29 | ₩40,244 | ₩40,861 | ₩40,003 | ₩40,043 | -0.50% | 4.1만 |
|---|
| 2026.07.28 | ₩40,244 | ₩41,129 | ₩40,097 | ₩40,432 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩40,405 | ₩40,915 | ₩40,003 | ₩40,325 | -0.20% | 3.5만 |
|---|
| 2026.07.24 | ₩40,553 | ₩41,009 | ₩40,177 | ₩40,284 | -0.66% | 3.2만 |
|---|
| 2026.07.23 | ₩40,553 | ₩40,700 | ₩40,338 | ₩40,539 | -0.03% | 1.1만 |
|---|
| 2026.07.22 | ₩41,143 | ₩41,545 | ₩40,808 | ₩40,915 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩40,955 | ₩41,223 | ₩40,848 | ₩41,062 | +0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩40,781 | ₩40,982 | ₩40,727 | ₩40,727 | -0.13% | 8.3천 |
|---|
| 2026.07.17 | ₩40,861 | ₩41,116 | ₩40,606 | ₩40,673 | -0.46% | 5.4만 |
|---|
| 2026.07.16 | ₩41,518 | ₩41,518 | ₩41,170 | ₩41,170 | -0.84% | 9.9천 |
|---|
| 2026.07.15 | ₩41,250 | ₩41,572 | ₩40,445 | ₩41,545 | +0.72% | 2.6만 |
|---|
| 2026.07.14 | ₩41,465 | ₩41,612 | ₩41,197 | ₩41,451 | -0.03% | 1.5만 |
|---|
| 2026.07.13 | ₩41,170 | ₩41,599 | ₩41,089 | ₩41,183 | +0.03% | 4만 |
|---|
| 2026.07.10 | ₩41,438 | ₩41,492 | ₩41,062 | ₩41,264 | -0.42% | 2.9만 |
|---|
| 2026.07.09 | ₩41,438 | ₩41,478 | ₩41,331 | ₩41,465 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩41,022 | ₩41,465 | ₩40,942 | ₩41,223 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩41,720 | ₩41,720 | ₩41,304 | ₩41,478 | -0.58% | 4.2만 |
|---|
| 2026.07.06 | ₩41,626 | ₩41,827 | ₩41,572 | ₩41,720 | +0.23% | 3.9만 |
|---|
| 2026.07.02 | ₩41,358 | ₩41,747 | ₩41,116 | ₩41,317 | -0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩40,271 | ₩41,518 | ₩40,271 | ₩41,223 | +2.37% | 3.2만 |
|---|
| 2026.06.30 | ₩41,183 | ₩41,572 | ₩41,170 | ₩41,411 | +0.55% | 2.7만 |
|---|
| 2026.06.29 | ₩40,875 | ₩41,170 | ₩40,244 | ₩41,170 | +0.72% | 2.7만 |
|---|
| 2026.06.26 | ₩40,325 | ₩40,754 | ₩40,311 | ₩40,459 | +0.33% | 2.1만 |
|---|
| 2026.06.25 | ₩40,593 | ₩40,942 | ₩40,432 | ₩40,539 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩40,217 | ₩40,888 | ₩39,962 | ₩40,110 | -0.27% | 6.7만 |
|---|
| 2026.06.23 | ₩40,821 | ₩40,821 | ₩40,003 | ₩40,244 | -1.41% | 5.8만 |
|---|
| 2026.06.22 | ₩40,982 | ₩41,290 | ₩40,740 | ₩40,982 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩40,808 | ₩41,009 | ₩40,606 | ₩40,781 | -0.07% | 5.6만 |
|---|
| 2026.06.17 | ₩40,915 | ₩41,358 | ₩40,244 | ₩40,325 | -1.44% | 2.3만 |
|---|
| 2026.06.16 | ₩41,371 | ₩41,371 | ₩40,338 | ₩40,875 | -1.20% | 7.5만 |
|---|
| 2026.06.15 | ₩41,451 | ₩41,559 | ₩40,781 | ₩41,358 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩41,183 | ₩41,465 | ₩40,647 | ₩41,089 | -0.23% | 2.3만 |
|---|
| 2026.06.11 | ₩40,043 | ₩41,116 | ₩39,855 | ₩40,928 | +2.21% | 3.2만 |
|---|
| 2026.06.10 | ₩40,338 | ₩41,062 | ₩40,070 | ₩40,097 | -0.60% | 4.8만 |
|---|
| 2026.06.09 | ₩40,821 | ₩41,197 | ₩39,614 | ₩40,378 | -1.08% | 3.6만 |
|---|
| 2026.06.08 | ₩40,915 | ₩41,250 | ₩40,432 | ₩40,593 | -0.79% | 6.1만 |
|---|
| 2026.06.05 | ₩41,156 | ₩41,170 | ₩40,097 | ₩40,244 | -2.22% | 3.7만 |
|---|
| 2026.06.04 | ₩41,116 | ₩41,545 | ₩40,727 | ₩41,237 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩41,934 | ₩41,934 | ₩41,116 | ₩41,264 | -1.60% | 2.3만 |
|---|
| 2026.06.02 | ₩41,693 | ₩41,787 | ₩41,358 | ₩41,666 | -0.06% | 4.2만 |
|---|
| 2026.06.01 | ₩41,733 | ₩41,733 | ₩40,955 | ₩41,572 | -0.39% | 2.9만 |
|---|
| 2026.05.29 | ₩41,505 | ₩41,787 | ₩41,317 | ₩41,545 | +0.10% | 3.8만 |
|---|
| 2026.05.28 | ₩41,103 | ₩41,438 | ₩40,808 | ₩41,425 | +0.78% | 4.9만 |
|---|
| 2026.05.27 | ₩40,942 | ₩41,116 | ₩40,660 | ₩40,928 | -0.03% | 2.5만 |
|---|
| 2026.05.26 | ₩40,861 | ₩41,129 | ₩40,593 | ₩40,767 | -0.23% | 8만 |
|---|
| 2026.05.22 | ₩40,687 | ₩40,861 | ₩40,097 | ₩40,405 | -0.69% | 6.6만 |
|---|
| 2026.05.21 | ₩40,258 | ₩40,539 | ₩39,949 | ₩40,499 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩40,029 | ₩40,472 | ₩39,815 | ₩40,365 | +0.84% | 6.1만 |
|---|
| 2026.05.19 | ₩39,493 | ₩40,150 | ₩39,211 | ₩39,976 | +1.22% | 4.3만 |
|---|
| 2026.05.18 | ₩40,217 | ₩40,472 | ₩39,533 | ₩39,694 | -1.30% | 5.7만 |
|---|
| 2026.05.15 | ₩40,338 | ₩40,365 | ₩39,761 | ₩39,936 | -1.00% | 5.3만 |
|---|
| 2026.05.14 | ₩41,129 | ₩41,129 | ₩40,606 | ₩40,888 | -0.59% | 6.3만 |
|---|
| 2026.05.13 | ₩40,499 | ₩41,049 | ₩40,271 | ₩40,982 | +1.19% | 4.7만 |
|---|
| 2026.05.12 | ₩40,982 | ₩40,982 | ₩40,177 | ₩40,486 | -1.21% | 2.8만 |
|---|
| 2026.05.11 | ₩40,875 | ₩41,170 | ₩40,633 | ₩40,995 | +0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩40,673 | ₩41,076 | ₩40,593 | ₩40,888 | +0.53% | 4.3만 |
|---|
| 2026.05.07 | ₩40,875 | ₩41,103 | ₩40,405 | ₩40,486 | -0.95% | 2.8만 |
|---|
| 2026.05.06 | ₩40,338 | ₩41,317 | ₩40,177 | ₩40,808 | +1.16% | 4.8만 |
|---|
| 2026.05.05 | ₩40,190 | ₩40,459 | ₩39,895 | ₩40,016 | -0.43% | 4.2만 |
|---|
| 2026.05.04 | ₩40,338 | ₩40,378 | ₩39,708 | ₩39,842 | -1.23% | 4.1만 |
|---|
| 2026.05.01 | ₩40,231 | ₩40,472 | ₩39,761 | ₩40,204 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩39,547 | ₩40,204 | ₩39,211 | ₩40,029 | +1.22% | 3.6만 |
|---|
| 2026.04.29 | ₩39,265 | ₩39,386 | ₩38,956 | ₩39,251 | -0.03% | 3.9만 |
|---|
| 2026.04.28 | ₩39,198 | ₩39,399 | ₩39,117 | ₩39,211 | +0.03% | 2만 |
|---|
| 2026.04.27 | ₩39,251 | ₩39,533 | ₩39,023 | ₩39,292 | +0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩39,158 | ₩39,292 | ₩38,849 | ₩39,184 | +0.07% | 1.7만 |
|---|
| 2026.04.23 | ₩38,916 | ₩39,278 | ₩38,648 | ₩38,782 | -0.34% | 2.6만 |
|---|
| 2026.04.22 | ₩39,372 | ₩39,479 | ₩38,326 | ₩39,037 | -0.85% | 10.1만 |
|---|
| 2026.04.21 | ₩39,614 | ₩39,667 | ₩39,064 | ₩39,184 | -1.08% | 2.6만 |
|---|
| 2026.04.20 | ₩39,708 | ₩39,708 | ₩39,412 | ₩39,426 | -0.71% | 3만 |
|---|
| 2026.04.17 | ₩39,412 | ₩39,882 | ₩39,345 | ₩39,627 | +0.54% | 3.8만 |
|---|
| 2026.04.16 | ₩39,104 | ₩39,547 | ₩38,728 | ₩39,010 | -0.24% | 2.4만 |
|---|
| 2026.04.15 | ₩39,023 | ₩39,251 | ₩38,581 | ₩38,903 | -0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩38,849 | ₩39,533 | ₩38,849 | ₩39,265 | +1.07% | 6.3만 |
|---|
| 2026.04.13 | ₩38,487 | ₩38,594 | ₩37,695 | ₩38,581 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩38,272 | ₩38,514 | ₩38,192 | ₩38,487 | +0.56% | 4만 |
|---|
| 2026.04.09 | ₩37,736 | ₩38,420 | ₩37,668 | ₩38,098 | +0.96% | 3만 |
|---|
| 2026.04.08 | ₩37,360 | ₩38,326 | ₩37,360 | ₩37,829 | +1.26% | 5.1만 |
|---|
| 2026.04.07 | ₩36,461 | ₩36,689 | ₩36,166 | ₩36,488 | +0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩36,568 | ₩36,756 | ₩36,421 | ₩36,555 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩36,233 | ₩36,676 | ₩36,018 | ₩36,501 | +0.74% | 2.3만 |
|---|
| 2026.04.01 | ₩35,857 | ₩37,454 | ₩35,697 | ₩36,716 | +2.39% | 8.9만 |
|---|
| 2026.03.31 | ₩34,878 | ₩35,844 | ₩34,677 | ₩35,750 | +2.50% | 2.8만 |
|---|
| 2026.03.30 | ₩34,892 | ₩35,401 | ₩34,449 | ₩34,462 | -1.23% | 7.3만 |
|---|
| 2026.03.27 | ₩35,227 | ₩35,428 | ₩34,543 | ₩34,744 | -1.37% | 6만 |
|---|
| 2026.03.26 | ₩36,059 | ₩36,247 | ₩35,214 | ₩35,240 | -2.27% | 4.2만 |
|---|
| 2026.03.25 | ₩36,475 | ₩36,729 | ₩36,220 | ₩36,354 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩36,233 | ₩36,381 | ₩35,898 | ₩36,153 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩36,139 | ₩36,823 | ₩36,139 | ₩36,340 | +0.56% | 2.5만 |
|---|
| 2026.03.20 | ₩36,595 | ₩36,743 | ₩35,737 | ₩35,831 | -2.09% | 5만 |
|---|
| 2026.03.19 | ₩36,864 | ₩37,172 | ₩36,407 | ₩36,756 | -0.29% | 4.9만 |
|---|
| 2026.03.18 | ₩37,642 | ₩37,762 | ₩37,172 | ₩37,239 | -1.07% | 5.9만 |
|---|
| 2026.03.17 | ₩37,561 | ₩38,044 | ₩37,320 | ₩37,695 | +0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩37,306 | ₩37,843 | ₩37,226 | ₩37,347 | +0.11% | 6.6만 |
|---|
| 2026.03.13 | ₩37,829 | ₩38,058 | ₩37,078 | ₩37,293 | -1.42% | 3.4만 |
|---|
| 2026.03.12 | ₩37,923 | ₩38,165 | ₩37,440 | ₩37,668 | -0.67% | 4.5만 |
|---|
| 2026.03.11 | ₩38,084 | ₩38,500 | ₩37,816 | ₩38,138 | +0.14% | 3.6만 |
|---|
| 2026.03.10 | ₩38,634 | ₩38,876 | ₩38,272 | ₩38,339 | -0.76% | 3.7만 |
|---|
| 2026.03.09 | ₩37,923 | ₩38,353 | ₩37,400 | ₩38,312 | +1.03% | 5만 |
|---|
| 2026.03.06 | ₩38,675 | ₩38,943 | ₩38,259 | ₩38,500 | -0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩39,198 | ₩39,560 | ₩38,755 | ₩39,037 | -0.41% | 2.5만 |
|---|
| 2026.03.04 | ₩39,439 | ₩39,721 | ₩39,372 | ₩39,506 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩40,097 | ₩40,097 | ₩38,822 | ₩39,265 | -2.07% | 3.5만 |
|---|
| 2026.03.02 | ₩40,271 | ₩40,647 | ₩39,976 | ₩40,486 | +0.53% | 3.8만 |
|---|
| 2026.02.27 | ₩40,486 | ₩40,848 | ₩40,284 | ₩40,512 | +0.07% | 3.5만 |
|---|
| 2026.02.26 | ₩40,982 | ₩40,982 | ₩40,271 | ₩40,660 | -0.79% | 3.8만 |
|---|
| 2026.02.25 | ₩40,821 | ₩41,116 | ₩40,418 | ₩40,928 | +0.26% | 5.9만 |
|---|
| 2026.02.24 | ₩40,499 | ₩40,901 | ₩40,378 | ₩40,579 | +0.20% | 2.8만 |
|---|
| 2026.02.23 | ₩40,553 | ₩40,848 | ₩40,204 | ₩40,298 | -0.63% | 3.5만 |
|---|
| 2026.02.20 | ₩40,244 | ₩40,633 | ₩40,137 | ₩40,553 | +0.77% | 2.6만 |
|---|
| 2026.02.19 | ₩40,311 | ₩40,405 | ₩40,070 | ₩40,164 | -0.37% | 2.6만 |
|---|
| 2026.02.18 | ₩40,351 | ₩40,660 | ₩40,137 | ₩40,418 | +0.17% | 2만 |
|---|
| 2026.02.17 | ₩39,842 | ₩40,445 | ₩39,547 | ₩40,083 | +0.61% | 4.8만 |
|---|
| 2026.02.13 | ₩40,284 | ₩40,418 | ₩39,842 | ₩40,150 | -0.33% | 3.1만 |
|---|
| 2026.02.12 | ₩40,700 | ₩40,848 | ₩40,231 | ₩40,231 | -1.15% | 1.9만 |
|---|
| 2026.02.11 | ₩40,781 | ₩40,861 | ₩40,472 | ₩40,633 | -0.36% | 2.4만 |
|---|
| 2026.02.10 | ₩40,566 | ₩40,620 | ₩40,217 | ₩40,512 | -0.13% | 2.8만 |
|---|
| 2026.02.09 | ₩40,392 | ₩40,620 | ₩40,083 | ₩40,553 | +0.40% | 3.2만 |
|---|
| 2026.02.06 | ₩40,244 | ₩40,539 | ₩39,868 | ₩40,445 | +0.50% | 4.8만 |
|---|
| 2026.02.05 | ₩40,123 | ₩40,311 | ₩39,667 | ₩39,855 | -0.67% | 2.9만 |
|---|
| 2026.02.04 | ₩40,486 | ₩40,673 | ₩40,016 | ₩40,150 | -0.83% | 3.7만 |
|---|
| 2026.02.03 | ₩41,129 | ₩41,129 | ₩40,244 | ₩40,445 | -1.66% | 4.2만 |
|---|
| 2026.02.02 | ₩40,647 | ₩41,009 | ₩40,526 | ₩40,915 | +0.66% | 3.4만 |
|---|
| 2026.01.30 | ₩40,405 | ₩41,009 | ₩40,405 | ₩40,673 | +0.66% | 3.3만 |
|---|
| 2026.01.29 | ₩40,526 | ₩40,579 | ₩40,003 | ₩40,486 | -0.10% | 4.8만 |
|---|
| 2026.01.28 | ₩40,808 | ₩41,116 | ₩40,311 | ₩40,647 | -0.39% | 5.4만 |
|---|
| 2026.01.27 | ₩40,606 | ₩40,821 | ₩40,271 | ₩40,579 | -0.07% | 2.4만 |
|---|
| 2026.01.26 | ₩40,620 | ₩40,700 | ₩40,298 | ₩40,459 | -0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩40,579 | ₩40,620 | ₩40,190 | ₩40,392 | -0.46% | 3.1만 |
|---|
| 2026.01.22 | ₩40,432 | ₩40,620 | ₩40,110 | ₩40,459 | +0.07% | 2.8만 |
|---|
| 2026.01.21 | ₩39,855 | ₩40,392 | ₩39,775 | ₩40,164 | +0.77% | 6.1만 |
|---|
| 2026.01.20 | ₩40,123 | ₩40,418 | ₩39,600 | ₩39,600 | -1.30% | 3.4만 |
|---|
| 2026.01.16 | ₩40,727 | ₩40,848 | ₩40,284 | ₩40,351 | -0.92% | 1.9만 |
|---|
| 2026.01.15 | ₩40,754 | ₩40,848 | ₩40,593 | ₩40,647 | -0.26% | 3.3만 |
|---|
| 2026.01.14 | ₩41,129 | ₩41,129 | ₩40,539 | ₩40,593 | -1.30% | 5.3만 |
|---|
| 2026.01.13 | ₩41,089 | ₩41,304 | ₩40,808 | ₩41,156 | +0.16% | 10.3만 |
|---|
| 2026.01.12 | ₩40,526 | ₩40,901 | ₩40,258 | ₩40,808 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩40,097 | ₩40,700 | ₩40,097 | ₩40,445 | +0.87% | 4.6만 |
|---|
| 2026.01.08 | ₩39,842 | ₩40,110 | ₩39,775 | ₩40,110 | +0.67% | 5.5만 |
|---|
| 2026.01.07 | ₩40,070 | ₩40,258 | ₩39,949 | ₩40,029 | -0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩39,681 | ₩40,083 | ₩39,667 | ₩40,070 | +0.98% | 3.5만 |
|---|
| 2026.01.05 | ₩39,654 | ₩39,868 | ₩39,533 | ₩39,801 | +0.37% | 5.6만 |
|---|
| 2026.01.02 | ₩40,915 | ₩40,915 | ₩39,506 | ₩39,627 | -3.15% | 5.3만 |
|---|
| 2025.12.31 | ₩40,083 | ₩41,733 | ₩39,801 | ₩40,714 | +1.57% | 9.9만 |
|---|
| 2025.12.30 | ₩39,748 | ₩39,842 | ₩39,573 | ₩39,842 | +0.24% | 2.4만 |
|---|
| 2025.12.29 | ₩39,600 | ₩39,708 | ₩39,386 | ₩39,600 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩39,573 | ₩39,909 | ₩39,573 | ₩39,855 | +0.71% | 3만 |
|---|
| 2025.12.24 | ₩39,439 | ₩39,560 | ₩39,359 | ₩39,466 | +0.07% | 3.1만 |
|---|
| 2025.12.23 | ₩39,158 | ₩39,506 | ₩39,158 | ₩39,439 | +0.72% | 1.5만 |
|---|
| 2025.12.22 | ₩39,265 | ₩39,305 | ₩39,064 | ₩39,171 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩38,768 | ₩39,292 | ₩38,487 | ₩39,064 | +0.76% | 7.7천 |
|---|
| 2025.12.18 | ₩38,527 | ₩38,889 | ₩38,205 | ₩38,567 | +0.10% | 2.8만 |
|---|
| 2025.12.17 | ₩38,420 | ₩38,554 | ₩38,205 | ₩38,232 | -0.49% | 2.7만 |
|---|
| 2025.12.16 | ₩38,500 | ₩38,514 | ₩37,829 | ₩38,420 | -0.21% | 1.8만 |
|---|
| 2025.12.15 | ₩38,527 | ₩38,903 | ₩38,514 | ₩38,634 | +0.28% | 1.6만 |
|---|
| 2025.12.12 | ₩39,131 | ₩39,131 | ₩38,366 | ₩38,715 | -1.06% | 2.3만 |
|---|
| 2025.12.11 | ₩39,010 | ₩39,090 | ₩38,916 | ₩38,997 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩38,782 | ₩39,104 | ₩38,675 | ₩39,104 | +0.83% | 3만 |
|---|
| 2025.12.09 | ₩39,064 | ₩39,265 | ₩38,876 | ₩38,929 | -0.34% | 2.5만 |
|---|
| 2025.12.08 | ₩39,318 | ₩39,479 | ₩38,903 | ₩39,211 | -0.27% | 2.5만 |
|---|
| 2025.12.05 | ₩39,184 | ₩39,386 | ₩39,064 | ₩39,184 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩39,037 | ₩39,292 | ₩38,997 | ₩39,171 | +0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩38,889 | ₩39,104 | ₩38,755 | ₩38,970 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩38,862 | ₩38,903 | ₩38,554 | ₩38,836 | -0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩39,104 | ₩39,131 | ₩38,701 | ₩38,916 | -0.48% | 2.5만 |
|---|
| 2025.11.28 | ₩39,225 | ₩39,225 | ₩38,943 | ₩39,184 | -0.10% | 3.8만 |
|---|
| 2025.11.26 | ₩38,500 | ₩38,929 | ₩38,500 | ₩38,903 | +1.05% | 3.2만 |
|---|
| 2025.11.25 | ₩38,125 | ₩38,554 | ₩37,937 | ₩38,312 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩37,695 | ₩38,272 | ₩37,414 | ₩37,937 | +0.64% | 2.4만 |
|---|
| 2025.11.21 | ₩37,159 | ₩37,414 | ₩36,716 | ₩37,360 | +0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩37,722 | ₩37,977 | ₩36,756 | ₩36,890 | -2.20% | 5.3만 |
|---|
| 2025.11.19 | ₩37,521 | ₩37,521 | ₩37,279 | ₩37,306 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩37,601 | ₩37,668 | ₩36,957 | ₩37,628 | +0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩38,058 | ₩38,192 | ₩37,628 | ₩37,628 | -1.13% | 3.4만 |
|---|
| 2025.11.14 | ₩37,964 | ₩38,192 | ₩37,709 | ₩38,151 | +0.49% | 2.2만 |
|---|
| 2025.11.13 | ₩38,675 | ₩38,728 | ₩38,420 | ₩38,420 | -0.66% | 3.9만 |
|---|
| 2025.11.12 | ₩38,634 | ₩38,809 | ₩38,554 | ₩38,755 | +0.31% | 3.2만 |
|---|
| 2025.11.11 | ₩38,366 | ₩38,581 | ₩38,125 | ₩38,500 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩37,870 | ₩38,272 | ₩37,870 | ₩38,272 | +1.06% | 2.1만 |
|---|
| 2025.11.07 | ₩37,789 | ₩37,789 | ₩37,400 | ₩37,521 | -0.71% | 1.6만 |
|---|
| 2025.11.06 | ₩38,111 | ₩38,111 | ₩37,682 | ₩37,883 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩38,138 | ₩38,138 | ₩37,964 | ₩38,031 | -0.28% | 1.5만 |
|---|
| 2025.11.04 | ₩38,058 | ₩38,232 | ₩37,897 | ₩38,165 | +0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩38,232 | ₩38,379 | ₩38,111 | ₩38,299 | +0.18% | 4.1만 |
|---|
| 2025.10.31 | ₩38,058 | ₩38,353 | ₩37,923 | ₩38,044 | -0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩37,883 | ₩38,058 | ₩37,762 | ₩37,937 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩38,071 | ₩38,071 | ₩37,829 | ₩37,829 | -0.63% | 2.4만 |
|---|
| 2025.10.28 | ₩38,151 | ₩38,151 | ₩37,937 | ₩38,004 | -0.39% | 1.8만 |
|---|
| 2025.10.27 | ₩37,977 | ₩37,990 | ₩37,843 | ₩37,964 | -0.04% | 2.3만 |
|---|
| 2025.10.24 | ₩37,561 | ₩37,762 | ₩37,279 | ₩37,642 | +0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩37,253 | ₩37,414 | ₩37,253 | ₩37,347 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩37,414 | ₩37,548 | ₩37,051 | ₩37,132 | -0.75% | 2.1만 |
|---|
| 2025.10.21 | ₩37,226 | ₩37,266 | ₩37,025 | ₩37,226 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩36,864 | ₩37,481 | ₩36,864 | ₩37,199 | +0.91% | 3.3만 |
|---|
| 2025.10.17 | ₩36,743 | ₩36,877 | ₩36,515 | ₩36,864 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩36,555 | ₩36,944 | ₩36,528 | ₩36,582 | +0.07% | 2.7만 |
|---|
| 2025.10.15 | ₩36,649 | ₩36,797 | ₩36,528 | ₩36,636 | -0.04% | 1.3만 |
|---|
| 2025.10.14 | ₩36,501 | ₩36,783 | ₩36,220 | ₩36,515 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩36,542 | ₩36,823 | ₩36,542 | ₩36,689 | +0.40% | 2.4만 |
|---|
| 2025.10.10 | ₩37,561 | ₩37,561 | ₩36,179 | ₩36,381 | -3.14% | 5.5만 |
|---|