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 | ₩40,749 | ₩40,883 | ₩40,628 | ₩40,776 | +0.07% | 1.1만 |
| 2026.10.08 | ₩40,776 | ₩40,776 | ₩40,333 | ₩40,508 | -0.66% | 1.7만 |
| 2026.10.07 | ₩40,776 | ₩40,897 | ₩40,561 | ₩40,762 | -0.03% | 1.1만 |
| 2026.10.06 | ₩40,722 | ₩41,044 | ₩40,588 | ₩40,964 | +0.59% | 1.9만 |
| 2026.10.05 | ₩40,078 | ₩41,232 | ₩40,078 | ₩40,655 | +1.44% | 4.7만 |
| 2026.10.02 | ₩40,454 | ₩40,749 | ₩40,119 | ₩40,333 | -0.30% | 2.5만 |
| 2026.10.01 | ₩40,588 | ₩40,615 | ₩40,105 | ₩40,212 | -0.93% | 1.5만 |
| 2026.09.30 | ₩40,682 | ₩41,192 | ₩40,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,655 |
| -0.07% |
| 1.6만 |
| 2026.09.29 | ₩40,548 | ₩40,709 | ₩40,481 | ₩40,588 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩40,601 | ₩40,856 | ₩40,440 | ₩40,440 | -0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩40,722 | ₩41,084 | ₩40,440 | ₩40,816 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩40,454 | ₩41,366 | ₩40,052 | ₩40,682 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩41,138 | ₩41,715 | ₩40,749 | ₩40,843 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩41,245 | ₩41,943 | ₩41,098 | ₩41,379 | +0.33% | 2.5만 |
|---|
| 2026.09.21 | ₩40,789 | ₩41,701 | ₩40,789 | ₩41,299 | +1.25% | 2.6만 |
|---|
| 2026.09.18 | ₩40,829 | ₩40,870 | ₩40,722 | ₩40,776 | -0.13% | 1.3만 |
|---|
| 2026.09.17 | ₩40,829 | ₩41,460 | ₩40,105 | ₩40,816 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩40,856 | ₩41,648 | ₩40,320 | ₩40,548 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩40,883 | ₩41,205 | ₩40,695 | ₩40,829 | -0.13% | 2.5만 |
|---|
| 2026.09.14 | ₩41,272 | ₩41,809 | ₩40,923 | ₩41,125 | -0.36% | 2만 |
|---|
| 2026.09.11 | ₩41,594 | ₩41,903 | ₩41,151 | ₩41,487 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩41,473 | ₩41,527 | ₩40,856 | ₩41,205 | -0.65% | 2.1만 |
|---|
| 2026.09.09 | ₩42,117 | ₩42,157 | ₩41,715 | ₩41,715 | -0.96% | 1.6만 |
|---|
| 2026.09.08 | ₩42,184 | ₩42,452 | ₩42,157 | ₩42,211 | +0.06% | 2.3만 |
|---|
| 2026.09.04 | ₩42,345 | ₩42,533 | ₩42,278 | ₩42,318 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩42,573 | ₩42,654 | ₩42,305 | ₩42,479 | -0.22% | 1.6만 |
|---|
| 2026.09.02 | ₩42,211 | ₩42,345 | ₩42,171 | ₩42,278 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩42,399 | ₩42,479 | ₩42,171 | ₩42,318 | -0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩42,828 | ₩42,828 | ₩42,385 | ₩42,627 | -0.47% | 2만 |
|---|
| 2026.08.28 | ₩42,707 | ₩42,748 | ₩42,332 | ₩42,721 | +0.03% | 2.8만 |
|---|
| 2026.08.27 | ₩42,587 | ₩42,627 | ₩42,385 | ₩42,520 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩42,493 | ₩42,546 | ₩42,305 | ₩42,439 | -0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩42,520 | ₩42,613 | ₩42,385 | ₩42,546 | +0.06% | 3.1만 |
|---|
| 2026.08.24 | ₩42,278 | ₩42,640 | ₩42,131 | ₩42,251 | -0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩42,385 | ₩42,452 | ₩42,104 | ₩42,359 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩42,077 | ₩42,452 | ₩41,996 | ₩42,104 | +0.06% | 2만 |
|---|
| 2026.08.19 | ₩42,359 | ₩42,520 | ₩42,157 | ₩42,278 | -0.19% | 9.5천 |
|---|
| 2026.08.18 | ₩42,721 | ₩43,391 | ₩42,224 | ₩42,251 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩43,056 | ₩43,056 | ₩42,680 | ₩42,841 | -0.50% | 9.3천 |
|---|
| 2026.08.14 | ₩43,110 | ₩43,190 | ₩42,882 | ₩43,056 | -0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩43,257 | ₩43,284 | ₩42,815 | ₩43,230 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩43,110 | ₩43,217 | ₩42,828 | ₩43,163 | +0.12% | 3만 |
|---|
| 2026.08.11 | ₩42,976 | ₩43,056 | ₩42,748 | ₩42,868 | -0.25% | 2.9만 |
|---|
| 2026.08.10 | ₩42,546 | ₩42,922 | ₩42,546 | ₩42,882 | +0.79% | 2.9만 |
|---|
| 2026.08.07 | ₩42,412 | ₩42,721 | ₩42,359 | ₩42,573 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩42,224 | ₩42,774 | ₩42,131 | ₩42,157 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩42,654 | ₩42,761 | ₩42,224 | ₩42,224 | -1.01% | 4.4만 |
|---|
| 2026.08.04 | ₩42,640 | ₩42,640 | ₩42,010 | ₩42,412 | -0.53% | 6.1만 |
|---|
| 2026.08.03 | ₩41,393 | ₩41,916 | ₩41,366 | ₩41,862 | +1.13% | 5.3만 |
|---|
| 2026.07.31 | ₩41,581 | ₩41,581 | ₩40,883 | ₩41,460 | -0.29% | 4.3만 |
|---|
| 2026.07.30 | ₩40,333 | ₩41,514 | ₩40,333 | ₩41,433 | +2.73% | 5만 |
|---|
| 2026.07.29 | ₩40,239 | ₩40,856 | ₩39,998 | ₩40,038 | -0.50% | 4.1만 |
|---|
| 2026.07.28 | ₩40,239 | ₩41,125 | ₩40,092 | ₩40,427 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩40,400 | ₩40,910 | ₩39,998 | ₩40,320 | -0.20% | 3.5만 |
|---|
| 2026.07.24 | ₩40,548 | ₩41,004 | ₩40,172 | ₩40,280 | -0.66% | 3.2만 |
|---|
| 2026.07.23 | ₩40,548 | ₩40,695 | ₩40,333 | ₩40,534 | -0.03% | 1.1만 |
|---|
| 2026.07.22 | ₩41,138 | ₩41,540 | ₩40,803 | ₩40,910 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩40,950 | ₩41,218 | ₩40,843 | ₩41,057 | +0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩40,776 | ₩40,977 | ₩40,722 | ₩40,722 | -0.13% | 8.3천 |
|---|
| 2026.07.17 | ₩40,856 | ₩41,111 | ₩40,601 | ₩40,669 | -0.46% | 5.4만 |
|---|
| 2026.07.16 | ₩41,514 | ₩41,514 | ₩41,165 | ₩41,165 | -0.84% | 9.9천 |
|---|
| 2026.07.15 | ₩41,245 | ₩41,567 | ₩40,440 | ₩41,540 | +0.72% | 2.6만 |
|---|
| 2026.07.14 | ₩41,460 | ₩41,607 | ₩41,192 | ₩41,446 | -0.03% | 1.5만 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,594 | ₩41,084 | ₩41,178 | +0.03% | 4만 |
|---|
| 2026.07.10 | ₩41,433 | ₩41,487 | ₩41,057 | ₩41,259 | -0.42% | 2.9만 |
|---|
| 2026.07.09 | ₩41,433 | ₩41,473 | ₩41,326 | ₩41,460 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩41,017 | ₩41,460 | ₩40,937 | ₩41,218 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩41,715 | ₩41,715 | ₩41,299 | ₩41,473 | -0.58% | 4.2만 |
|---|
| 2026.07.06 | ₩41,621 | ₩41,822 | ₩41,567 | ₩41,715 | +0.23% | 3.9만 |
|---|
| 2026.07.02 | ₩41,353 | ₩41,742 | ₩41,111 | ₩41,312 | -0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩40,266 | ₩41,514 | ₩40,266 | ₩41,218 | +2.37% | 3.2만 |
|---|
| 2026.06.30 | ₩41,178 | ₩41,567 | ₩41,165 | ₩41,406 | +0.55% | 2.7만 |
|---|
| 2026.06.29 | ₩40,870 | ₩41,165 | ₩40,239 | ₩41,165 | +0.72% | 2.7만 |
|---|
| 2026.06.26 | ₩40,320 | ₩40,749 | ₩40,306 | ₩40,454 | +0.33% | 2.1만 |
|---|
| 2026.06.25 | ₩40,588 | ₩40,937 | ₩40,427 | ₩40,534 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩40,212 | ₩40,883 | ₩39,958 | ₩40,105 | -0.27% | 6.7만 |
|---|
| 2026.06.23 | ₩40,816 | ₩40,816 | ₩39,998 | ₩40,239 | -1.41% | 5.8만 |
|---|
| 2026.06.22 | ₩40,977 | ₩41,286 | ₩40,736 | ₩40,977 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩40,803 | ₩41,004 | ₩40,601 | ₩40,776 | -0.07% | 5.6만 |
|---|
| 2026.06.17 | ₩40,910 | ₩41,353 | ₩40,239 | ₩40,320 | -1.44% | 2.3만 |
|---|
| 2026.06.16 | ₩41,366 | ₩41,366 | ₩40,333 | ₩40,870 | -1.20% | 7.5만 |
|---|
| 2026.06.15 | ₩41,446 | ₩41,554 | ₩40,776 | ₩41,353 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩41,178 | ₩41,460 | ₩40,642 | ₩41,084 | -0.23% | 2.3만 |
|---|
| 2026.06.11 | ₩40,038 | ₩41,111 | ₩39,850 | ₩40,923 | +2.21% | 3.2만 |
|---|
| 2026.06.10 | ₩40,333 | ₩41,057 | ₩40,065 | ₩40,092 | -0.60% | 4.8만 |
|---|
| 2026.06.09 | ₩40,816 | ₩41,192 | ₩39,609 | ₩40,373 | -1.08% | 3.6만 |
|---|
| 2026.06.08 | ₩40,910 | ₩41,245 | ₩40,427 | ₩40,588 | -0.79% | 6.1만 |
|---|
| 2026.06.05 | ₩41,151 | ₩41,165 | ₩40,092 | ₩40,239 | -2.22% | 3.7만 |
|---|
| 2026.06.04 | ₩41,111 | ₩41,540 | ₩40,722 | ₩41,232 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩41,929 | ₩41,929 | ₩41,111 | ₩41,259 | -1.60% | 2.3만 |
|---|
| 2026.06.02 | ₩41,688 | ₩41,782 | ₩41,353 | ₩41,661 | -0.06% | 4.2만 |
|---|
| 2026.06.01 | ₩41,728 | ₩41,728 | ₩40,950 | ₩41,567 | -0.39% | 2.9만 |
|---|
| 2026.05.29 | ₩41,500 | ₩41,782 | ₩41,312 | ₩41,540 | +0.10% | 3.8만 |
|---|
| 2026.05.28 | ₩41,098 | ₩41,433 | ₩40,803 | ₩41,420 | +0.78% | 4.9만 |
|---|
| 2026.05.27 | ₩40,937 | ₩41,111 | ₩40,655 | ₩40,923 | -0.03% | 2.5만 |
|---|
| 2026.05.26 | ₩40,856 | ₩41,125 | ₩40,588 | ₩40,762 | -0.23% | 8만 |
|---|
| 2026.05.22 | ₩40,682 | ₩40,856 | ₩40,092 | ₩40,400 | -0.69% | 6.6만 |
|---|
| 2026.05.21 | ₩40,253 | ₩40,534 | ₩39,944 | ₩40,494 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩40,025 | ₩40,467 | ₩39,810 | ₩40,360 | +0.84% | 6.1만 |
|---|
| 2026.05.19 | ₩39,488 | ₩40,145 | ₩39,206 | ₩39,971 | +1.22% | 4.3만 |
|---|
| 2026.05.18 | ₩40,212 | ₩40,467 | ₩39,528 | ₩39,689 | -1.30% | 5.7만 |
|---|
| 2026.05.15 | ₩40,333 | ₩40,360 | ₩39,756 | ₩39,931 | -1.00% | 5.3만 |
|---|
| 2026.05.14 | ₩41,125 | ₩41,125 | ₩40,601 | ₩40,883 | -0.59% | 6.3만 |
|---|
| 2026.05.13 | ₩40,494 | ₩41,044 | ₩40,266 | ₩40,977 | +1.19% | 4.7만 |
|---|
| 2026.05.12 | ₩40,977 | ₩40,977 | ₩40,172 | ₩40,481 | -1.21% | 2.8만 |
|---|
| 2026.05.11 | ₩40,870 | ₩41,165 | ₩40,628 | ₩40,990 | +0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩40,669 | ₩41,071 | ₩40,588 | ₩40,883 | +0.53% | 4.3만 |
|---|
| 2026.05.07 | ₩40,870 | ₩41,098 | ₩40,400 | ₩40,481 | -0.95% | 2.8만 |
|---|
| 2026.05.06 | ₩40,333 | ₩41,312 | ₩40,172 | ₩40,803 | +1.16% | 4.8만 |
|---|
| 2026.05.05 | ₩40,186 | ₩40,454 | ₩39,891 | ₩40,011 | -0.43% | 4.2만 |
|---|
| 2026.05.04 | ₩40,333 | ₩40,373 | ₩39,703 | ₩39,837 | -1.23% | 4.1만 |
|---|
| 2026.05.01 | ₩40,226 | ₩40,467 | ₩39,756 | ₩40,199 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩39,542 | ₩40,199 | ₩39,206 | ₩40,025 | +1.22% | 3.6만 |
|---|
| 2026.04.29 | ₩39,260 | ₩39,381 | ₩38,952 | ₩39,247 | -0.03% | 3.9만 |
|---|
| 2026.04.28 | ₩39,193 | ₩39,394 | ₩39,113 | ₩39,206 | +0.03% | 2만 |
|---|
| 2026.04.27 | ₩39,247 | ₩39,528 | ₩39,019 | ₩39,287 | +0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩39,153 | ₩39,287 | ₩38,844 | ₩39,180 | +0.07% | 1.7만 |
|---|
| 2026.04.23 | ₩38,911 | ₩39,274 | ₩38,643 | ₩38,777 | -0.34% | 2.6만 |
|---|
| 2026.04.22 | ₩39,367 | ₩39,475 | ₩38,321 | ₩39,032 | -0.85% | 10.1만 |
|---|
| 2026.04.21 | ₩39,609 | ₩39,663 | ₩39,059 | ₩39,180 | -1.08% | 2.6만 |
|---|
| 2026.04.20 | ₩39,703 | ₩39,703 | ₩39,408 | ₩39,421 | -0.71% | 3만 |
|---|
| 2026.04.17 | ₩39,408 | ₩39,877 | ₩39,341 | ₩39,622 | +0.54% | 3.8만 |
|---|
| 2026.04.16 | ₩39,099 | ₩39,542 | ₩38,724 | ₩39,005 | -0.24% | 2.4만 |
|---|
| 2026.04.15 | ₩39,019 | ₩39,247 | ₩38,576 | ₩38,898 | -0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩38,844 | ₩39,528 | ₩38,844 | ₩39,260 | +1.07% | 6.3만 |
|---|
| 2026.04.13 | ₩38,482 | ₩38,589 | ₩37,691 | ₩38,576 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩38,268 | ₩38,509 | ₩38,187 | ₩38,482 | +0.56% | 4만 |
|---|
| 2026.04.09 | ₩37,731 | ₩38,415 | ₩37,664 | ₩38,093 | +0.96% | 3만 |
|---|
| 2026.04.08 | ₩37,355 | ₩38,321 | ₩37,355 | ₩37,825 | +1.26% | 5.1만 |
|---|
| 2026.04.07 | ₩36,457 | ₩36,685 | ₩36,162 | ₩36,484 | +0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩36,564 | ₩36,752 | ₩36,417 | ₩36,551 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩36,229 | ₩36,671 | ₩36,014 | ₩36,497 | +0.74% | 2.3만 |
|---|
| 2026.04.01 | ₩35,853 | ₩37,449 | ₩35,692 | ₩36,712 | +2.39% | 8.9만 |
|---|
| 2026.03.31 | ₩34,874 | ₩35,840 | ₩34,673 | ₩35,746 | +2.50% | 2.8만 |
|---|
| 2026.03.30 | ₩34,887 | ₩35,397 | ₩34,445 | ₩34,458 | -1.23% | 7.3만 |
|---|
| 2026.03.27 | ₩35,223 | ₩35,424 | ₩34,539 | ₩34,740 | -1.37% | 6만 |
|---|
| 2026.03.26 | ₩36,054 | ₩36,242 | ₩35,209 | ₩35,236 | -2.27% | 4.2만 |
|---|
| 2026.03.25 | ₩36,470 | ₩36,725 | ₩36,215 | ₩36,350 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩36,229 | ₩36,376 | ₩35,893 | ₩36,148 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩36,135 | ₩36,819 | ₩36,135 | ₩36,336 | +0.56% | 2.5만 |
|---|
| 2026.03.20 | ₩36,591 | ₩36,738 | ₩35,732 | ₩35,826 | -2.09% | 5만 |
|---|
| 2026.03.19 | ₩36,859 | ₩37,168 | ₩36,403 | ₩36,752 | -0.29% | 4.9만 |
|---|
| 2026.03.18 | ₩37,637 | ₩37,758 | ₩37,168 | ₩37,235 | -1.07% | 5.9만 |
|---|
| 2026.03.17 | ₩37,557 | ₩38,040 | ₩37,315 | ₩37,691 | +0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩37,302 | ₩37,838 | ₩37,221 | ₩37,342 | +0.11% | 6.6만 |
|---|
| 2026.03.13 | ₩37,825 | ₩38,053 | ₩37,074 | ₩37,288 | -1.42% | 3.4만 |
|---|
| 2026.03.12 | ₩37,919 | ₩38,160 | ₩37,436 | ₩37,664 | -0.67% | 4.5만 |
|---|
| 2026.03.11 | ₩38,080 | ₩38,496 | ₩37,812 | ₩38,133 | +0.14% | 3.6만 |
|---|
| 2026.03.10 | ₩38,630 | ₩38,871 | ₩38,268 | ₩38,335 | -0.76% | 3.7만 |
|---|
| 2026.03.09 | ₩37,919 | ₩38,348 | ₩37,396 | ₩38,308 | +1.03% | 5만 |
|---|
| 2026.03.06 | ₩38,670 | ₩38,938 | ₩38,254 | ₩38,496 | -0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩39,193 | ₩39,555 | ₩38,750 | ₩39,032 | -0.41% | 2.5만 |
|---|
| 2026.03.04 | ₩39,435 | ₩39,716 | ₩39,367 | ₩39,502 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩40,092 | ₩40,092 | ₩38,818 | ₩39,260 | -2.07% | 3.5만 |
|---|
| 2026.03.02 | ₩40,266 | ₩40,642 | ₩39,971 | ₩40,481 | +0.53% | 3.8만 |
|---|
| 2026.02.27 | ₩40,481 | ₩40,843 | ₩40,280 | ₩40,508 | +0.07% | 3.5만 |
|---|
| 2026.02.26 | ₩40,977 | ₩40,977 | ₩40,266 | ₩40,655 | -0.79% | 3.8만 |
|---|
| 2026.02.25 | ₩40,816 | ₩41,111 | ₩40,414 | ₩40,923 | +0.26% | 5.9만 |
|---|
| 2026.02.24 | ₩40,494 | ₩40,897 | ₩40,373 | ₩40,575 | +0.20% | 2.8만 |
|---|
| 2026.02.23 | ₩40,548 | ₩40,843 | ₩40,199 | ₩40,293 | -0.63% | 3.5만 |
|---|
| 2026.02.20 | ₩40,239 | ₩40,628 | ₩40,132 | ₩40,548 | +0.77% | 2.6만 |
|---|
| 2026.02.19 | ₩40,306 | ₩40,400 | ₩40,065 | ₩40,159 | -0.37% | 2.6만 |
|---|
| 2026.02.18 | ₩40,347 | ₩40,655 | ₩40,132 | ₩40,414 | +0.17% | 2만 |
|---|
| 2026.02.17 | ₩39,837 | ₩40,440 | ₩39,542 | ₩40,078 | +0.61% | 4.8만 |
|---|
| 2026.02.13 | ₩40,280 | ₩40,414 | ₩39,837 | ₩40,145 | -0.33% | 3.1만 |
|---|
| 2026.02.12 | ₩40,695 | ₩40,843 | ₩40,226 | ₩40,226 | -1.15% | 1.9만 |
|---|
| 2026.02.11 | ₩40,776 | ₩40,856 | ₩40,467 | ₩40,628 | -0.36% | 2.4만 |
|---|
| 2026.02.10 | ₩40,561 | ₩40,615 | ₩40,212 | ₩40,508 | -0.13% | 2.8만 |
|---|
| 2026.02.09 | ₩40,387 | ₩40,615 | ₩40,078 | ₩40,548 | +0.40% | 3.2만 |
|---|
| 2026.02.06 | ₩40,239 | ₩40,534 | ₩39,864 | ₩40,440 | +0.50% | 4.8만 |
|---|
| 2026.02.05 | ₩40,119 | ₩40,306 | ₩39,663 | ₩39,850 | -0.67% | 2.9만 |
|---|
| 2026.02.04 | ₩40,481 | ₩40,669 | ₩40,011 | ₩40,145 | -0.83% | 3.7만 |
|---|
| 2026.02.03 | ₩41,125 | ₩41,125 | ₩40,239 | ₩40,440 | -1.66% | 4.2만 |
|---|
| 2026.02.02 | ₩40,642 | ₩41,004 | ₩40,521 | ₩40,910 | +0.66% | 3.4만 |
|---|
| 2026.01.30 | ₩40,400 | ₩41,004 | ₩40,400 | ₩40,669 | +0.66% | 3.3만 |
|---|
| 2026.01.29 | ₩40,521 | ₩40,575 | ₩39,998 | ₩40,481 | -0.10% | 4.8만 |
|---|
| 2026.01.28 | ₩40,803 | ₩41,111 | ₩40,306 | ₩40,642 | -0.39% | 5.4만 |
|---|
| 2026.01.27 | ₩40,601 | ₩40,816 | ₩40,266 | ₩40,575 | -0.07% | 2.4만 |
|---|
| 2026.01.26 | ₩40,615 | ₩40,695 | ₩40,293 | ₩40,454 | -0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩40,575 | ₩40,615 | ₩40,186 | ₩40,387 | -0.46% | 3.1만 |
|---|
| 2026.01.22 | ₩40,427 | ₩40,615 | ₩40,105 | ₩40,454 | +0.07% | 2.8만 |
|---|
| 2026.01.21 | ₩39,850 | ₩40,387 | ₩39,770 | ₩40,159 | +0.77% | 6.1만 |
|---|
| 2026.01.20 | ₩40,119 | ₩40,414 | ₩39,595 | ₩39,595 | -1.30% | 3.4만 |
|---|
| 2026.01.16 | ₩40,722 | ₩40,843 | ₩40,280 | ₩40,347 | -0.92% | 1.9만 |
|---|
| 2026.01.15 | ₩40,749 | ₩40,843 | ₩40,588 | ₩40,642 | -0.26% | 3.3만 |
|---|
| 2026.01.14 | ₩41,125 | ₩41,125 | ₩40,534 | ₩40,588 | -1.30% | 5.3만 |
|---|
| 2026.01.13 | ₩41,084 | ₩41,299 | ₩40,803 | ₩41,151 | +0.16% | 10.3만 |
|---|
| 2026.01.12 | ₩40,521 | ₩40,897 | ₩40,253 | ₩40,803 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩40,092 | ₩40,695 | ₩40,092 | ₩40,440 | +0.87% | 4.6만 |
|---|
| 2026.01.08 | ₩39,837 | ₩40,105 | ₩39,770 | ₩40,105 | +0.67% | 5.5만 |
|---|
| 2026.01.07 | ₩40,065 | ₩40,253 | ₩39,944 | ₩40,025 | -0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩39,676 | ₩40,078 | ₩39,663 | ₩40,065 | +0.98% | 3.5만 |
|---|
| 2026.01.05 | ₩39,649 | ₩39,864 | ₩39,528 | ₩39,797 | +0.37% | 5.6만 |
|---|
| 2026.01.02 | ₩40,910 | ₩40,910 | ₩39,502 | ₩39,622 | -3.15% | 5.3만 |
|---|
| 2025.12.31 | ₩40,078 | ₩41,728 | ₩39,797 | ₩40,709 | +1.57% | 9.9만 |
|---|
| 2025.12.30 | ₩39,743 | ₩39,837 | ₩39,569 | ₩39,837 | +0.24% | 2.4만 |
|---|
| 2025.12.29 | ₩39,595 | ₩39,703 | ₩39,381 | ₩39,595 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩39,569 | ₩39,904 | ₩39,569 | ₩39,850 | +0.71% | 3만 |
|---|
| 2025.12.24 | ₩39,435 | ₩39,555 | ₩39,354 | ₩39,461 | +0.07% | 3.1만 |
|---|
| 2025.12.23 | ₩39,153 | ₩39,502 | ₩39,153 | ₩39,435 | +0.72% | 1.5만 |
|---|
| 2025.12.22 | ₩39,260 | ₩39,300 | ₩39,059 | ₩39,166 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩38,764 | ₩39,287 | ₩38,482 | ₩39,059 | +0.76% | 7.7천 |
|---|
| 2025.12.18 | ₩38,522 | ₩38,885 | ₩38,201 | ₩38,563 | +0.10% | 2.8만 |
|---|
| 2025.12.17 | ₩38,415 | ₩38,549 | ₩38,201 | ₩38,227 | -0.49% | 2.7만 |
|---|
| 2025.12.16 | ₩38,496 | ₩38,509 | ₩37,825 | ₩38,415 | -0.21% | 1.8만 |
|---|
| 2025.12.15 | ₩38,522 | ₩38,898 | ₩38,509 | ₩38,630 | +0.28% | 1.6만 |
|---|
| 2025.12.12 | ₩39,126 | ₩39,126 | ₩38,361 | ₩38,710 | -1.06% | 2.3만 |
|---|
| 2025.12.11 | ₩39,005 | ₩39,086 | ₩38,911 | ₩38,992 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩38,777 | ₩39,099 | ₩38,670 | ₩39,099 | +0.83% | 3만 |
|---|
| 2025.12.09 | ₩39,059 | ₩39,260 | ₩38,871 | ₩38,925 | -0.34% | 2.5만 |
|---|
| 2025.12.08 | ₩39,314 | ₩39,475 | ₩38,898 | ₩39,206 | -0.27% | 2.5만 |
|---|
| 2025.12.05 | ₩39,180 | ₩39,381 | ₩39,059 | ₩39,180 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩39,032 | ₩39,287 | ₩38,992 | ₩39,166 | +0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩38,885 | ₩39,099 | ₩38,750 | ₩38,965 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩38,858 | ₩38,898 | ₩38,549 | ₩38,831 | -0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩39,099 | ₩39,126 | ₩38,697 | ₩38,911 | -0.48% | 2.5만 |
|---|
| 2025.11.28 | ₩39,220 | ₩39,220 | ₩38,938 | ₩39,180 | -0.10% | 3.8만 |
|---|
| 2025.11.26 | ₩38,496 | ₩38,925 | ₩38,496 | ₩38,898 | +1.05% | 3.2만 |
|---|
| 2025.11.25 | ₩38,120 | ₩38,549 | ₩37,932 | ₩38,308 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩37,691 | ₩38,268 | ₩37,409 | ₩37,932 | +0.64% | 2.4만 |
|---|
| 2025.11.21 | ₩37,154 | ₩37,409 | ₩36,712 | ₩37,355 | +0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩37,718 | ₩37,972 | ₩36,752 | ₩36,886 | -2.20% | 5.3만 |
|---|
| 2025.11.19 | ₩37,516 | ₩37,516 | ₩37,275 | ₩37,302 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩37,597 | ₩37,664 | ₩36,953 | ₩37,624 | +0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩38,053 | ₩38,187 | ₩37,624 | ₩37,624 | -1.13% | 3.4만 |
|---|
| 2025.11.14 | ₩37,959 | ₩38,187 | ₩37,704 | ₩38,147 | +0.49% | 2.2만 |
|---|
| 2025.11.13 | ₩38,670 | ₩38,724 | ₩38,415 | ₩38,415 | -0.66% | 3.9만 |
|---|
| 2025.11.12 | ₩38,630 | ₩38,804 | ₩38,549 | ₩38,750 | +0.31% | 3.2만 |
|---|
| 2025.11.11 | ₩38,361 | ₩38,576 | ₩38,120 | ₩38,496 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩37,865 | ₩38,268 | ₩37,865 | ₩38,268 | +1.06% | 2.1만 |
|---|
| 2025.11.07 | ₩37,785 | ₩37,785 | ₩37,396 | ₩37,516 | -0.71% | 1.6만 |
|---|
| 2025.11.06 | ₩38,107 | ₩38,107 | ₩37,677 | ₩37,879 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩38,133 | ₩38,133 | ₩37,959 | ₩38,026 | -0.28% | 1.5만 |
|---|
| 2025.11.04 | ₩38,053 | ₩38,227 | ₩37,892 | ₩38,160 | +0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩38,227 | ₩38,375 | ₩38,107 | ₩38,294 | +0.18% | 4.1만 |
|---|
| 2025.10.31 | ₩38,053 | ₩38,348 | ₩37,919 | ₩38,040 | -0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩37,879 | ₩38,053 | ₩37,758 | ₩37,932 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩38,066 | ₩38,066 | ₩37,825 | ₩37,825 | -0.63% | 2.4만 |
|---|
| 2025.10.28 | ₩38,147 | ₩38,147 | ₩37,932 | ₩37,999 | -0.39% | 1.8만 |
|---|
| 2025.10.27 | ₩37,972 | ₩37,986 | ₩37,838 | ₩37,959 | -0.04% | 2.3만 |
|---|
| 2025.10.24 | ₩37,557 | ₩37,758 | ₩37,275 | ₩37,637 | +0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩37,248 | ₩37,409 | ₩37,248 | ₩37,342 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩37,409 | ₩37,543 | ₩37,047 | ₩37,127 | -0.75% | 2.1만 |
|---|
| 2025.10.21 | ₩37,221 | ₩37,262 | ₩37,020 | ₩37,221 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩36,859 | ₩37,476 | ₩36,859 | ₩37,195 | +0.91% | 3.3만 |
|---|
| 2025.10.17 | ₩36,738 | ₩36,873 | ₩36,510 | ₩36,859 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩36,551 | ₩36,940 | ₩36,524 | ₩36,578 | +0.07% | 2.7만 |
|---|
| 2025.10.15 | ₩36,645 | ₩36,792 | ₩36,524 | ₩36,631 | -0.04% | 1.3만 |
|---|
| 2025.10.14 | ₩36,497 | ₩36,779 | ₩36,215 | ₩36,510 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩36,537 | ₩36,819 | ₩36,537 | ₩36,685 | +0.40% | 2.4만 |
|---|
| 2025.10.10 | ₩37,557 | ₩37,557 | ₩36,175 | ₩36,376 | -3.14% | 5.5만 |
|---|