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 | ₩40,742 | ₩40,876 | ₩40,621 | ₩40,769 | +0.07% | 1.1만 |
| 2026.10.08 | ₩40,769 | ₩40,769 | ₩40,326 | ₩40,500 | -0.66% | 1.7만 |
| 2026.10.07 | ₩40,769 | ₩40,889 | ₩40,554 | ₩40,755 | -0.03% | 1.1만 |
| 2026.10.06 | ₩40,715 | ₩41,037 | ₩40,581 | ₩40,956 | +0.59% | 1.9만 |
| 2026.10.05 | ₩40,071 | ₩41,224 | ₩40,071 | ₩40,648 | +1.44% | 4.7만 |
| 2026.10.02 | ₩40,447 | ₩40,742 | ₩40,111 | ₩40,326 | -0.30% | 2.5만 |
| 2026.10.01 | ₩40,581 | ₩40,608 | ₩40,098 | ₩40,205 | -0.93% | 1.5만 |
| 2026.09.30 | ₩40,675 | ₩41,184 | ₩40,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,648 |
| -0.07% |
| 1.6만 |
| 2026.09.29 | ₩40,541 | ₩40,701 | ₩40,473 | ₩40,581 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩40,594 | ₩40,849 | ₩40,433 | ₩40,433 | -0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩40,715 | ₩41,077 | ₩40,433 | ₩40,809 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩40,447 | ₩41,359 | ₩40,044 | ₩40,675 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩41,131 | ₩41,707 | ₩40,742 | ₩40,836 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩41,238 | ₩41,935 | ₩41,090 | ₩41,372 | +0.33% | 2.5만 |
|---|
| 2026.09.21 | ₩40,782 | ₩41,694 | ₩40,782 | ₩41,292 | +1.25% | 2.6만 |
|---|
| 2026.09.18 | ₩40,822 | ₩40,862 | ₩40,715 | ₩40,769 | -0.13% | 1.3만 |
|---|
| 2026.09.17 | ₩40,822 | ₩41,452 | ₩40,098 | ₩40,809 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩40,849 | ₩41,640 | ₩40,313 | ₩40,541 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩40,876 | ₩41,198 | ₩40,688 | ₩40,822 | -0.13% | 2.5만 |
|---|
| 2026.09.14 | ₩41,265 | ₩41,801 | ₩40,916 | ₩41,117 | -0.36% | 2만 |
|---|
| 2026.09.11 | ₩41,587 | ₩41,895 | ₩41,144 | ₩41,479 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩41,466 | ₩41,520 | ₩40,849 | ₩41,198 | -0.65% | 2.1만 |
|---|
| 2026.09.09 | ₩42,110 | ₩42,150 | ₩41,707 | ₩41,707 | -0.96% | 1.6만 |
|---|
| 2026.09.08 | ₩42,177 | ₩42,445 | ₩42,150 | ₩42,203 | +0.06% | 2.3만 |
|---|
| 2026.09.04 | ₩42,338 | ₩42,525 | ₩42,271 | ₩42,311 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩42,566 | ₩42,646 | ₩42,297 | ₩42,472 | -0.22% | 1.6만 |
|---|
| 2026.09.02 | ₩42,203 | ₩42,338 | ₩42,163 | ₩42,271 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩42,391 | ₩42,472 | ₩42,163 | ₩42,311 | -0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩42,820 | ₩42,820 | ₩42,378 | ₩42,619 | -0.47% | 2만 |
|---|
| 2026.08.28 | ₩42,700 | ₩42,740 | ₩42,324 | ₩42,713 | +0.03% | 2.8만 |
|---|
| 2026.08.27 | ₩42,579 | ₩42,619 | ₩42,378 | ₩42,512 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩42,485 | ₩42,539 | ₩42,297 | ₩42,431 | -0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩42,512 | ₩42,606 | ₩42,378 | ₩42,539 | +0.06% | 3.1만 |
|---|
| 2026.08.24 | ₩42,271 | ₩42,633 | ₩42,123 | ₩42,244 | -0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩42,378 | ₩42,445 | ₩42,096 | ₩42,351 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩42,069 | ₩42,445 | ₩41,989 | ₩42,096 | +0.06% | 2만 |
|---|
| 2026.08.19 | ₩42,351 | ₩42,512 | ₩42,150 | ₩42,271 | -0.19% | 9.5천 |
|---|
| 2026.08.18 | ₩42,713 | ₩43,384 | ₩42,217 | ₩42,244 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩43,048 | ₩43,048 | ₩42,673 | ₩42,834 | -0.50% | 9.3천 |
|---|
| 2026.08.14 | ₩43,102 | ₩43,182 | ₩42,874 | ₩43,048 | -0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩43,250 | ₩43,276 | ₩42,807 | ₩43,223 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩43,102 | ₩43,209 | ₩42,820 | ₩43,156 | +0.12% | 3만 |
|---|
| 2026.08.11 | ₩42,968 | ₩43,048 | ₩42,740 | ₩42,861 | -0.25% | 2.9만 |
|---|
| 2026.08.10 | ₩42,539 | ₩42,914 | ₩42,539 | ₩42,874 | +0.79% | 2.9만 |
|---|
| 2026.08.07 | ₩42,405 | ₩42,713 | ₩42,351 | ₩42,566 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩42,217 | ₩42,767 | ₩42,123 | ₩42,150 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩42,646 | ₩42,753 | ₩42,217 | ₩42,217 | -1.01% | 4.4만 |
|---|
| 2026.08.04 | ₩42,633 | ₩42,633 | ₩42,002 | ₩42,405 | -0.53% | 6.1만 |
|---|
| 2026.08.03 | ₩41,385 | ₩41,908 | ₩41,359 | ₩41,855 | +1.13% | 5.3만 |
|---|
| 2026.07.31 | ₩41,573 | ₩41,573 | ₩40,876 | ₩41,452 | -0.29% | 4.3만 |
|---|
| 2026.07.30 | ₩40,326 | ₩41,506 | ₩40,326 | ₩41,426 | +2.73% | 5만 |
|---|
| 2026.07.29 | ₩40,232 | ₩40,849 | ₩39,991 | ₩40,031 | -0.50% | 4.1만 |
|---|
| 2026.07.28 | ₩40,232 | ₩41,117 | ₩40,085 | ₩40,420 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩40,393 | ₩40,903 | ₩39,991 | ₩40,313 | -0.20% | 3.5만 |
|---|
| 2026.07.24 | ₩40,541 | ₩40,997 | ₩40,165 | ₩40,272 | -0.66% | 3.2만 |
|---|
| 2026.07.23 | ₩40,541 | ₩40,688 | ₩40,326 | ₩40,527 | -0.03% | 1.1만 |
|---|
| 2026.07.22 | ₩41,131 | ₩41,533 | ₩40,795 | ₩40,903 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩40,943 | ₩41,211 | ₩40,836 | ₩41,050 | +0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,970 | ₩40,715 | ₩40,715 | -0.13% | 8.3천 |
|---|
| 2026.07.17 | ₩40,849 | ₩41,104 | ₩40,594 | ₩40,661 | -0.46% | 5.4만 |
|---|
| 2026.07.16 | ₩41,506 | ₩41,506 | ₩41,157 | ₩41,157 | -0.84% | 9.9천 |
|---|
| 2026.07.15 | ₩41,238 | ₩41,560 | ₩40,433 | ₩41,533 | +0.72% | 2.6만 |
|---|
| 2026.07.14 | ₩41,452 | ₩41,600 | ₩41,184 | ₩41,439 | -0.03% | 1.5만 |
|---|
| 2026.07.13 | ₩41,157 | ₩41,587 | ₩41,077 | ₩41,171 | +0.03% | 4만 |
|---|
| 2026.07.10 | ₩41,426 | ₩41,479 | ₩41,050 | ₩41,251 | -0.42% | 2.9만 |
|---|
| 2026.07.09 | ₩41,426 | ₩41,466 | ₩41,318 | ₩41,452 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩41,010 | ₩41,452 | ₩40,929 | ₩41,211 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩41,707 | ₩41,707 | ₩41,292 | ₩41,466 | -0.58% | 4.2만 |
|---|
| 2026.07.06 | ₩41,613 | ₩41,815 | ₩41,560 | ₩41,707 | +0.23% | 3.9만 |
|---|
| 2026.07.02 | ₩41,345 | ₩41,734 | ₩41,104 | ₩41,305 | -0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩40,259 | ₩41,506 | ₩40,259 | ₩41,211 | +2.37% | 3.2만 |
|---|
| 2026.06.30 | ₩41,171 | ₩41,560 | ₩41,157 | ₩41,399 | +0.55% | 2.7만 |
|---|
| 2026.06.29 | ₩40,862 | ₩41,157 | ₩40,232 | ₩41,157 | +0.72% | 2.7만 |
|---|
| 2026.06.26 | ₩40,313 | ₩40,742 | ₩40,299 | ₩40,447 | +0.33% | 2.1만 |
|---|
| 2026.06.25 | ₩40,581 | ₩40,929 | ₩40,420 | ₩40,527 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩40,205 | ₩40,876 | ₩39,950 | ₩40,098 | -0.27% | 6.7만 |
|---|
| 2026.06.23 | ₩40,809 | ₩40,809 | ₩39,991 | ₩40,232 | -1.41% | 5.8만 |
|---|
| 2026.06.22 | ₩40,970 | ₩41,278 | ₩40,728 | ₩40,970 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩40,795 | ₩40,997 | ₩40,594 | ₩40,769 | -0.07% | 5.6만 |
|---|
| 2026.06.17 | ₩40,903 | ₩41,345 | ₩40,232 | ₩40,313 | -1.44% | 2.3만 |
|---|
| 2026.06.16 | ₩41,359 | ₩41,359 | ₩40,326 | ₩40,862 | -1.20% | 7.5만 |
|---|
| 2026.06.15 | ₩41,439 | ₩41,546 | ₩40,769 | ₩41,345 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩41,171 | ₩41,452 | ₩40,634 | ₩41,077 | -0.23% | 2.3만 |
|---|
| 2026.06.11 | ₩40,031 | ₩41,104 | ₩39,843 | ₩40,916 | +2.21% | 3.2만 |
|---|
| 2026.06.10 | ₩40,326 | ₩41,050 | ₩40,058 | ₩40,085 | -0.60% | 4.8만 |
|---|
| 2026.06.09 | ₩40,809 | ₩41,184 | ₩39,602 | ₩40,366 | -1.08% | 3.6만 |
|---|
| 2026.06.08 | ₩40,903 | ₩41,238 | ₩40,420 | ₩40,581 | -0.79% | 6.1만 |
|---|
| 2026.06.05 | ₩41,144 | ₩41,157 | ₩40,085 | ₩40,232 | -2.22% | 3.7만 |
|---|
| 2026.06.04 | ₩41,104 | ₩41,533 | ₩40,715 | ₩41,224 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩41,922 | ₩41,922 | ₩41,104 | ₩41,251 | -1.60% | 2.3만 |
|---|
| 2026.06.02 | ₩41,680 | ₩41,774 | ₩41,345 | ₩41,654 | -0.06% | 4.2만 |
|---|
| 2026.06.01 | ₩41,721 | ₩41,721 | ₩40,943 | ₩41,560 | -0.39% | 2.9만 |
|---|
| 2026.05.29 | ₩41,493 | ₩41,774 | ₩41,305 | ₩41,533 | +0.10% | 3.8만 |
|---|
| 2026.05.28 | ₩41,090 | ₩41,426 | ₩40,795 | ₩41,412 | +0.78% | 4.9만 |
|---|
| 2026.05.27 | ₩40,929 | ₩41,104 | ₩40,648 | ₩40,916 | -0.03% | 2.5만 |
|---|
| 2026.05.26 | ₩40,849 | ₩41,117 | ₩40,581 | ₩40,755 | -0.23% | 8만 |
|---|
| 2026.05.22 | ₩40,675 | ₩40,849 | ₩40,085 | ₩40,393 | -0.69% | 6.6만 |
|---|
| 2026.05.21 | ₩40,246 | ₩40,527 | ₩39,937 | ₩40,487 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩40,018 | ₩40,460 | ₩39,803 | ₩40,353 | +0.84% | 6.1만 |
|---|
| 2026.05.19 | ₩39,481 | ₩40,138 | ₩39,199 | ₩39,964 | +1.22% | 4.3만 |
|---|
| 2026.05.18 | ₩40,205 | ₩40,460 | ₩39,521 | ₩39,682 | -1.30% | 5.7만 |
|---|
| 2026.05.15 | ₩40,326 | ₩40,353 | ₩39,749 | ₩39,924 | -1.00% | 5.3만 |
|---|
| 2026.05.14 | ₩41,117 | ₩41,117 | ₩40,594 | ₩40,876 | -0.59% | 6.3만 |
|---|
| 2026.05.13 | ₩40,487 | ₩41,037 | ₩40,259 | ₩40,970 | +1.19% | 4.7만 |
|---|
| 2026.05.12 | ₩40,970 | ₩40,970 | ₩40,165 | ₩40,473 | -1.21% | 2.8만 |
|---|
| 2026.05.11 | ₩40,862 | ₩41,157 | ₩40,621 | ₩40,983 | +0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩40,661 | ₩41,064 | ₩40,581 | ₩40,876 | +0.53% | 4.3만 |
|---|
| 2026.05.07 | ₩40,862 | ₩41,090 | ₩40,393 | ₩40,473 | -0.95% | 2.8만 |
|---|
| 2026.05.06 | ₩40,326 | ₩41,305 | ₩40,165 | ₩40,795 | +1.16% | 4.8만 |
|---|
| 2026.05.05 | ₩40,178 | ₩40,447 | ₩39,883 | ₩40,004 | -0.43% | 4.2만 |
|---|
| 2026.05.04 | ₩40,326 | ₩40,366 | ₩39,696 | ₩39,830 | -1.23% | 4.1만 |
|---|
| 2026.05.01 | ₩40,219 | ₩40,460 | ₩39,749 | ₩40,192 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩39,535 | ₩40,192 | ₩39,199 | ₩40,018 | +1.22% | 3.6만 |
|---|
| 2026.04.29 | ₩39,253 | ₩39,374 | ₩38,945 | ₩39,240 | -0.03% | 3.9만 |
|---|
| 2026.04.28 | ₩39,186 | ₩39,387 | ₩39,106 | ₩39,199 | +0.03% | 2만 |
|---|
| 2026.04.27 | ₩39,240 | ₩39,521 | ₩39,012 | ₩39,280 | +0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩39,146 | ₩39,280 | ₩38,837 | ₩39,173 | +0.07% | 1.7만 |
|---|
| 2026.04.23 | ₩38,904 | ₩39,267 | ₩38,636 | ₩38,770 | -0.34% | 2.6만 |
|---|
| 2026.04.22 | ₩39,360 | ₩39,468 | ₩38,314 | ₩39,025 | -0.85% | 10.1만 |
|---|
| 2026.04.21 | ₩39,602 | ₩39,655 | ₩39,052 | ₩39,173 | -1.08% | 2.6만 |
|---|
| 2026.04.20 | ₩39,696 | ₩39,696 | ₩39,401 | ₩39,414 | -0.71% | 3만 |
|---|
| 2026.04.17 | ₩39,401 | ₩39,870 | ₩39,334 | ₩39,615 | +0.54% | 3.8만 |
|---|
| 2026.04.16 | ₩39,092 | ₩39,535 | ₩38,717 | ₩38,998 | -0.24% | 2.4만 |
|---|
| 2026.04.15 | ₩39,012 | ₩39,240 | ₩38,569 | ₩38,891 | -0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩38,837 | ₩39,521 | ₩38,837 | ₩39,253 | +1.07% | 6.3만 |
|---|
| 2026.04.13 | ₩38,475 | ₩38,583 | ₩37,684 | ₩38,569 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩38,261 | ₩38,502 | ₩38,180 | ₩38,475 | +0.56% | 4만 |
|---|
| 2026.04.09 | ₩37,724 | ₩38,408 | ₩37,657 | ₩38,086 | +0.96% | 3만 |
|---|
| 2026.04.08 | ₩37,349 | ₩38,314 | ₩37,349 | ₩37,818 | +1.26% | 5.1만 |
|---|
| 2026.04.07 | ₩36,450 | ₩36,678 | ₩36,155 | ₩36,477 | +0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩36,558 | ₩36,745 | ₩36,410 | ₩36,544 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩36,222 | ₩36,665 | ₩36,008 | ₩36,491 | +0.74% | 2.3만 |
|---|
| 2026.04.01 | ₩35,847 | ₩37,443 | ₩35,686 | ₩36,705 | +2.39% | 8.9만 |
|---|
| 2026.03.31 | ₩34,868 | ₩35,833 | ₩34,667 | ₩35,740 | +2.50% | 2.8만 |
|---|
| 2026.03.30 | ₩34,881 | ₩35,391 | ₩34,439 | ₩34,452 | -1.23% | 7.3만 |
|---|
| 2026.03.27 | ₩35,216 | ₩35,418 | ₩34,533 | ₩34,734 | -1.37% | 6만 |
|---|
| 2026.03.26 | ₩36,048 | ₩36,236 | ₩35,203 | ₩35,230 | -2.27% | 4.2만 |
|---|
| 2026.03.25 | ₩36,464 | ₩36,718 | ₩36,209 | ₩36,343 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩36,222 | ₩36,370 | ₩35,887 | ₩36,142 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩36,128 | ₩36,812 | ₩36,128 | ₩36,330 | +0.56% | 2.5만 |
|---|
| 2026.03.20 | ₩36,584 | ₩36,732 | ₩35,726 | ₩35,820 | -2.09% | 5만 |
|---|
| 2026.03.19 | ₩36,853 | ₩37,161 | ₩36,397 | ₩36,745 | -0.29% | 4.9만 |
|---|
| 2026.03.18 | ₩37,630 | ₩37,751 | ₩37,161 | ₩37,228 | -1.07% | 5.9만 |
|---|
| 2026.03.17 | ₩37,550 | ₩38,033 | ₩37,309 | ₩37,684 | +0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩37,295 | ₩37,832 | ₩37,215 | ₩37,335 | +0.11% | 6.6만 |
|---|
| 2026.03.13 | ₩37,818 | ₩38,046 | ₩37,067 | ₩37,282 | -1.42% | 3.4만 |
|---|
| 2026.03.12 | ₩37,912 | ₩38,153 | ₩37,429 | ₩37,657 | -0.67% | 4.5만 |
|---|
| 2026.03.11 | ₩38,073 | ₩38,489 | ₩37,805 | ₩38,127 | +0.14% | 3.6만 |
|---|
| 2026.03.10 | ₩38,623 | ₩38,864 | ₩38,261 | ₩38,328 | -0.76% | 3.7만 |
|---|
| 2026.03.09 | ₩37,912 | ₩38,341 | ₩37,389 | ₩38,301 | +1.03% | 5만 |
|---|
| 2026.03.06 | ₩38,663 | ₩38,931 | ₩38,247 | ₩38,489 | -0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩39,186 | ₩39,548 | ₩38,744 | ₩39,025 | -0.41% | 2.5만 |
|---|
| 2026.03.04 | ₩39,427 | ₩39,709 | ₩39,360 | ₩39,495 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩40,085 | ₩40,085 | ₩38,811 | ₩39,253 | -2.07% | 3.5만 |
|---|
| 2026.03.02 | ₩40,259 | ₩40,634 | ₩39,964 | ₩40,473 | +0.53% | 3.8만 |
|---|
| 2026.02.27 | ₩40,473 | ₩40,836 | ₩40,272 | ₩40,500 | +0.07% | 3.5만 |
|---|
| 2026.02.26 | ₩40,970 | ₩40,970 | ₩40,259 | ₩40,648 | -0.79% | 3.8만 |
|---|
| 2026.02.25 | ₩40,809 | ₩41,104 | ₩40,406 | ₩40,916 | +0.26% | 5.9만 |
|---|
| 2026.02.24 | ₩40,487 | ₩40,889 | ₩40,366 | ₩40,567 | +0.20% | 2.8만 |
|---|
| 2026.02.23 | ₩40,541 | ₩40,836 | ₩40,192 | ₩40,286 | -0.63% | 3.5만 |
|---|
| 2026.02.20 | ₩40,232 | ₩40,621 | ₩40,125 | ₩40,541 | +0.77% | 2.6만 |
|---|
| 2026.02.19 | ₩40,299 | ₩40,393 | ₩40,058 | ₩40,152 | -0.37% | 2.6만 |
|---|
| 2026.02.18 | ₩40,339 | ₩40,648 | ₩40,125 | ₩40,406 | +0.17% | 2만 |
|---|
| 2026.02.17 | ₩39,830 | ₩40,433 | ₩39,535 | ₩40,071 | +0.61% | 4.8만 |
|---|
| 2026.02.13 | ₩40,272 | ₩40,406 | ₩39,830 | ₩40,138 | -0.33% | 3.1만 |
|---|
| 2026.02.12 | ₩40,688 | ₩40,836 | ₩40,219 | ₩40,219 | -1.15% | 1.9만 |
|---|
| 2026.02.11 | ₩40,769 | ₩40,849 | ₩40,460 | ₩40,621 | -0.36% | 2.4만 |
|---|
| 2026.02.10 | ₩40,554 | ₩40,608 | ₩40,205 | ₩40,500 | -0.13% | 2.8만 |
|---|
| 2026.02.09 | ₩40,380 | ₩40,608 | ₩40,071 | ₩40,541 | +0.40% | 3.2만 |
|---|
| 2026.02.06 | ₩40,232 | ₩40,527 | ₩39,857 | ₩40,433 | +0.50% | 4.8만 |
|---|
| 2026.02.05 | ₩40,111 | ₩40,299 | ₩39,655 | ₩39,843 | -0.67% | 2.9만 |
|---|
| 2026.02.04 | ₩40,473 | ₩40,661 | ₩40,004 | ₩40,138 | -0.83% | 3.7만 |
|---|
| 2026.02.03 | ₩41,117 | ₩41,117 | ₩40,232 | ₩40,433 | -1.66% | 4.2만 |
|---|
| 2026.02.02 | ₩40,634 | ₩40,997 | ₩40,514 | ₩40,903 | +0.66% | 3.4만 |
|---|
| 2026.01.30 | ₩40,393 | ₩40,997 | ₩40,393 | ₩40,661 | +0.66% | 3.3만 |
|---|
| 2026.01.29 | ₩40,514 | ₩40,567 | ₩39,991 | ₩40,473 | -0.10% | 4.8만 |
|---|
| 2026.01.28 | ₩40,795 | ₩41,104 | ₩40,299 | ₩40,634 | -0.39% | 5.4만 |
|---|
| 2026.01.27 | ₩40,594 | ₩40,809 | ₩40,259 | ₩40,567 | -0.07% | 2.4만 |
|---|
| 2026.01.26 | ₩40,608 | ₩40,688 | ₩40,286 | ₩40,447 | -0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩40,567 | ₩40,608 | ₩40,178 | ₩40,380 | -0.46% | 3.1만 |
|---|
| 2026.01.22 | ₩40,420 | ₩40,608 | ₩40,098 | ₩40,447 | +0.07% | 2.8만 |
|---|
| 2026.01.21 | ₩39,843 | ₩40,380 | ₩39,763 | ₩40,152 | +0.77% | 6.1만 |
|---|
| 2026.01.20 | ₩40,111 | ₩40,406 | ₩39,588 | ₩39,588 | -1.30% | 3.4만 |
|---|
| 2026.01.16 | ₩40,715 | ₩40,836 | ₩40,272 | ₩40,339 | -0.92% | 1.9만 |
|---|
| 2026.01.15 | ₩40,742 | ₩40,836 | ₩40,581 | ₩40,634 | -0.26% | 3.3만 |
|---|
| 2026.01.14 | ₩41,117 | ₩41,117 | ₩40,527 | ₩40,581 | -1.30% | 5.3만 |
|---|
| 2026.01.13 | ₩41,077 | ₩41,292 | ₩40,795 | ₩41,144 | +0.16% | 10.3만 |
|---|
| 2026.01.12 | ₩40,514 | ₩40,889 | ₩40,246 | ₩40,795 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩40,085 | ₩40,688 | ₩40,085 | ₩40,433 | +0.87% | 4.6만 |
|---|
| 2026.01.08 | ₩39,830 | ₩40,098 | ₩39,763 | ₩40,098 | +0.67% | 5.5만 |
|---|
| 2026.01.07 | ₩40,058 | ₩40,246 | ₩39,937 | ₩40,018 | -0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩39,669 | ₩40,071 | ₩39,655 | ₩40,058 | +0.98% | 3.5만 |
|---|
| 2026.01.05 | ₩39,642 | ₩39,857 | ₩39,521 | ₩39,790 | +0.37% | 5.6만 |
|---|
| 2026.01.02 | ₩40,903 | ₩40,903 | ₩39,495 | ₩39,615 | -3.15% | 5.3만 |
|---|
| 2025.12.31 | ₩40,071 | ₩41,721 | ₩39,790 | ₩40,701 | +1.57% | 9.9만 |
|---|
| 2025.12.30 | ₩39,736 | ₩39,830 | ₩39,562 | ₩39,830 | +0.24% | 2.4만 |
|---|
| 2025.12.29 | ₩39,588 | ₩39,696 | ₩39,374 | ₩39,588 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩39,562 | ₩39,897 | ₩39,562 | ₩39,843 | +0.71% | 3만 |
|---|
| 2025.12.24 | ₩39,427 | ₩39,548 | ₩39,347 | ₩39,454 | +0.07% | 3.1만 |
|---|
| 2025.12.23 | ₩39,146 | ₩39,495 | ₩39,146 | ₩39,427 | +0.72% | 1.5만 |
|---|
| 2025.12.22 | ₩39,253 | ₩39,293 | ₩39,052 | ₩39,159 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩38,757 | ₩39,280 | ₩38,475 | ₩39,052 | +0.76% | 7.7천 |
|---|
| 2025.12.18 | ₩38,516 | ₩38,878 | ₩38,194 | ₩38,556 | +0.10% | 2.8만 |
|---|
| 2025.12.17 | ₩38,408 | ₩38,542 | ₩38,194 | ₩38,220 | -0.49% | 2.7만 |
|---|
| 2025.12.16 | ₩38,489 | ₩38,502 | ₩37,818 | ₩38,408 | -0.21% | 1.8만 |
|---|
| 2025.12.15 | ₩38,516 | ₩38,891 | ₩38,502 | ₩38,623 | +0.28% | 1.6만 |
|---|
| 2025.12.12 | ₩39,119 | ₩39,119 | ₩38,355 | ₩38,703 | -1.06% | 2.3만 |
|---|
| 2025.12.11 | ₩38,998 | ₩39,079 | ₩38,904 | ₩38,985 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩38,770 | ₩39,092 | ₩38,663 | ₩39,092 | +0.83% | 3만 |
|---|
| 2025.12.09 | ₩39,052 | ₩39,253 | ₩38,864 | ₩38,918 | -0.34% | 2.5만 |
|---|
| 2025.12.08 | ₩39,307 | ₩39,468 | ₩38,891 | ₩39,199 | -0.27% | 2.5만 |
|---|
| 2025.12.05 | ₩39,173 | ₩39,374 | ₩39,052 | ₩39,173 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩39,025 | ₩39,280 | ₩38,985 | ₩39,159 | +0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩38,878 | ₩39,092 | ₩38,744 | ₩38,958 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩38,851 | ₩38,891 | ₩38,542 | ₩38,824 | -0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩39,092 | ₩39,119 | ₩38,690 | ₩38,904 | -0.48% | 2.5만 |
|---|
| 2025.11.28 | ₩39,213 | ₩39,213 | ₩38,931 | ₩39,173 | -0.10% | 3.8만 |
|---|
| 2025.11.26 | ₩38,489 | ₩38,918 | ₩38,489 | ₩38,891 | +1.05% | 3.2만 |
|---|
| 2025.11.25 | ₩38,113 | ₩38,542 | ₩37,925 | ₩38,301 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩37,684 | ₩38,261 | ₩37,402 | ₩37,925 | +0.64% | 2.4만 |
|---|
| 2025.11.21 | ₩37,148 | ₩37,402 | ₩36,705 | ₩37,349 | +0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩37,711 | ₩37,966 | ₩36,745 | ₩36,879 | -2.20% | 5.3만 |
|---|
| 2025.11.19 | ₩37,510 | ₩37,510 | ₩37,268 | ₩37,295 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩37,590 | ₩37,657 | ₩36,946 | ₩37,617 | +0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩38,046 | ₩38,180 | ₩37,617 | ₩37,617 | -1.13% | 3.4만 |
|---|
| 2025.11.14 | ₩37,952 | ₩38,180 | ₩37,697 | ₩38,140 | +0.49% | 2.2만 |
|---|
| 2025.11.13 | ₩38,663 | ₩38,717 | ₩38,408 | ₩38,408 | -0.66% | 3.9만 |
|---|
| 2025.11.12 | ₩38,623 | ₩38,797 | ₩38,542 | ₩38,744 | +0.31% | 3.2만 |
|---|
| 2025.11.11 | ₩38,355 | ₩38,569 | ₩38,113 | ₩38,489 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩37,858 | ₩38,261 | ₩37,858 | ₩38,261 | +1.06% | 2.1만 |
|---|
| 2025.11.07 | ₩37,778 | ₩37,778 | ₩37,389 | ₩37,510 | -0.71% | 1.6만 |
|---|
| 2025.11.06 | ₩38,100 | ₩38,100 | ₩37,671 | ₩37,872 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩38,127 | ₩38,127 | ₩37,952 | ₩38,019 | -0.28% | 1.5만 |
|---|
| 2025.11.04 | ₩38,046 | ₩38,220 | ₩37,885 | ₩38,153 | +0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩38,220 | ₩38,368 | ₩38,100 | ₩38,288 | +0.18% | 4.1만 |
|---|
| 2025.10.31 | ₩38,046 | ₩38,341 | ₩37,912 | ₩38,033 | -0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩37,872 | ₩38,046 | ₩37,751 | ₩37,925 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩38,060 | ₩38,060 | ₩37,818 | ₩37,818 | -0.63% | 2.4만 |
|---|
| 2025.10.28 | ₩38,140 | ₩38,140 | ₩37,925 | ₩37,993 | -0.39% | 1.8만 |
|---|
| 2025.10.27 | ₩37,966 | ₩37,979 | ₩37,832 | ₩37,952 | -0.04% | 2.3만 |
|---|
| 2025.10.24 | ₩37,550 | ₩37,751 | ₩37,268 | ₩37,630 | +0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩37,242 | ₩37,402 | ₩37,242 | ₩37,335 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩37,402 | ₩37,537 | ₩37,040 | ₩37,121 | -0.75% | 2.1만 |
|---|
| 2025.10.21 | ₩37,215 | ₩37,255 | ₩37,014 | ₩37,215 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩36,853 | ₩37,469 | ₩36,853 | ₩37,188 | +0.91% | 3.3만 |
|---|
| 2025.10.17 | ₩36,732 | ₩36,866 | ₩36,504 | ₩36,853 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩36,544 | ₩36,933 | ₩36,517 | ₩36,571 | +0.07% | 2.7만 |
|---|
| 2025.10.15 | ₩36,638 | ₩36,786 | ₩36,517 | ₩36,625 | -0.04% | 1.3만 |
|---|
| 2025.10.14 | ₩36,491 | ₩36,772 | ₩36,209 | ₩36,504 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩36,531 | ₩36,812 | ₩36,531 | ₩36,678 | +0.40% | 2.4만 |
|---|
| 2025.10.10 | ₩37,550 | ₩37,550 | ₩36,169 | ₩36,370 | -3.14% | 5.5만 |
|---|