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 | ₩40,743 | ₩40,877 | ₩40,622 | ₩40,769 | +0.07% | 1.1만 |
| 2026.10.08 | ₩40,769 | ₩40,769 | ₩40,327 | ₩40,501 | -0.66% | 1.7만 |
| 2026.10.07 | ₩40,769 | ₩40,890 | ₩40,555 | ₩40,756 | -0.03% | 1.1만 |
| 2026.10.06 | ₩40,716 | ₩41,038 | ₩40,582 | ₩40,957 | +0.59% | 1.9만 |
| 2026.10.05 | ₩40,072 | ₩41,225 | ₩40,072 | ₩40,649 | +1.44% | 4.7만 |
| 2026.10.02 | ₩40,448 | ₩40,743 | ₩40,112 | ₩40,327 | -0.30% | 2.5만 |
| 2026.10.01 | ₩40,582 | ₩40,609 | ₩40,099 | ₩40,206 | -0.93% | 1.5만 |
| 2026.09.30 | ₩40,676 | ₩41,185 | ₩40,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,649 |
| -0.07% |
| 1.6만 |
| 2026.09.29 | ₩40,541 | ₩40,702 | ₩40,474 | ₩40,582 | +0.10% | 1.8만 |
|---|
| 2026.09.28 | ₩40,595 | ₩40,850 | ₩40,434 | ₩40,434 | -0.40% | 8.6천 |
|---|
| 2026.09.25 | ₩40,716 | ₩41,078 | ₩40,434 | ₩40,810 | +0.23% | 1.7만 |
|---|
| 2026.09.24 | ₩40,448 | ₩41,360 | ₩40,045 | ₩40,676 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩41,132 | ₩41,708 | ₩40,743 | ₩40,836 | -0.72% | 1.8만 |
|---|
| 2026.09.22 | ₩41,239 | ₩41,936 | ₩41,091 | ₩41,373 | +0.33% | 2.5만 |
|---|
| 2026.09.21 | ₩40,783 | ₩41,695 | ₩40,783 | ₩41,292 | +1.25% | 2.6만 |
|---|
| 2026.09.18 | ₩40,823 | ₩40,863 | ₩40,716 | ₩40,769 | -0.13% | 1.3만 |
|---|
| 2026.09.17 | ₩40,823 | ₩41,453 | ₩40,099 | ₩40,810 | -0.03% | 2.8만 |
|---|
| 2026.09.16 | ₩40,850 | ₩41,641 | ₩40,313 | ₩40,541 | -0.76% | 2.2만 |
|---|
| 2026.09.15 | ₩40,877 | ₩41,199 | ₩40,689 | ₩40,823 | -0.13% | 2.5만 |
|---|
| 2026.09.14 | ₩41,266 | ₩41,802 | ₩40,917 | ₩41,118 | -0.36% | 2만 |
|---|
| 2026.09.11 | ₩41,588 | ₩41,896 | ₩41,145 | ₩41,480 | -0.26% | 2.5만 |
|---|
| 2026.09.10 | ₩41,467 | ₩41,520 | ₩40,850 | ₩41,199 | -0.65% | 2.1만 |
|---|
| 2026.09.09 | ₩42,111 | ₩42,151 | ₩41,708 | ₩41,708 | -0.96% | 1.6만 |
|---|
| 2026.09.08 | ₩42,178 | ₩42,446 | ₩42,151 | ₩42,204 | +0.06% | 2.3만 |
|---|
| 2026.09.04 | ₩42,339 | ₩42,526 | ₩42,271 | ₩42,312 | -0.06% | 1만 |
|---|
| 2026.09.03 | ₩42,567 | ₩42,647 | ₩42,298 | ₩42,473 | -0.22% | 1.6만 |
|---|
| 2026.09.02 | ₩42,204 | ₩42,339 | ₩42,164 | ₩42,271 | +0.16% | 7.7천 |
|---|
| 2026.09.01 | ₩42,392 | ₩42,473 | ₩42,164 | ₩42,312 | -0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩42,821 | ₩42,821 | ₩42,379 | ₩42,620 | -0.47% | 2만 |
|---|
| 2026.08.28 | ₩42,701 | ₩42,741 | ₩42,325 | ₩42,714 | +0.03% | 2.8만 |
|---|
| 2026.08.27 | ₩42,580 | ₩42,620 | ₩42,379 | ₩42,513 | -0.16% | 1.3만 |
|---|
| 2026.08.26 | ₩42,486 | ₩42,540 | ₩42,298 | ₩42,432 | -0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩42,513 | ₩42,607 | ₩42,379 | ₩42,540 | +0.06% | 3.1만 |
|---|
| 2026.08.24 | ₩42,271 | ₩42,634 | ₩42,124 | ₩42,245 | -0.06% | 1.8만 |
|---|
| 2026.08.21 | ₩42,379 | ₩42,446 | ₩42,097 | ₩42,352 | -0.06% | 1.7만 |
|---|
| 2026.08.20 | ₩42,070 | ₩42,446 | ₩41,990 | ₩42,097 | +0.06% | 2만 |
|---|
| 2026.08.19 | ₩42,352 | ₩42,513 | ₩42,151 | ₩42,271 | -0.19% | 9.5천 |
|---|
| 2026.08.18 | ₩42,714 | ₩43,385 | ₩42,218 | ₩42,245 | -1.10% | 2.2만 |
|---|
| 2026.08.17 | ₩43,049 | ₩43,049 | ₩42,674 | ₩42,835 | -0.50% | 9.3천 |
|---|
| 2026.08.14 | ₩43,103 | ₩43,183 | ₩42,875 | ₩43,049 | -0.12% | 1.1만 |
|---|
| 2026.08.13 | ₩43,250 | ₩43,277 | ₩42,808 | ₩43,224 | -0.06% | 1.5만 |
|---|
| 2026.08.12 | ₩43,103 | ₩43,210 | ₩42,821 | ₩43,157 | +0.12% | 3만 |
|---|
| 2026.08.11 | ₩42,969 | ₩43,049 | ₩42,741 | ₩42,862 | -0.25% | 2.9만 |
|---|
| 2026.08.10 | ₩42,540 | ₩42,915 | ₩42,540 | ₩42,875 | +0.79% | 2.9만 |
|---|
| 2026.08.07 | ₩42,406 | ₩42,714 | ₩42,352 | ₩42,567 | +0.38% | 2.5만 |
|---|
| 2026.08.06 | ₩42,218 | ₩42,768 | ₩42,124 | ₩42,151 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩42,647 | ₩42,754 | ₩42,218 | ₩42,218 | -1.01% | 4.4만 |
|---|
| 2026.08.04 | ₩42,634 | ₩42,634 | ₩42,003 | ₩42,406 | -0.53% | 6.1만 |
|---|
| 2026.08.03 | ₩41,386 | ₩41,909 | ₩41,360 | ₩41,856 | +1.13% | 5.3만 |
|---|
| 2026.07.31 | ₩41,574 | ₩41,574 | ₩40,877 | ₩41,453 | -0.29% | 4.3만 |
|---|
| 2026.07.30 | ₩40,327 | ₩41,507 | ₩40,327 | ₩41,427 | +2.73% | 5만 |
|---|
| 2026.07.29 | ₩40,233 | ₩40,850 | ₩39,992 | ₩40,032 | -0.50% | 4.1만 |
|---|
| 2026.07.28 | ₩40,233 | ₩41,118 | ₩40,085 | ₩40,421 | +0.47% | 2.2만 |
|---|
| 2026.07.27 | ₩40,394 | ₩40,904 | ₩39,992 | ₩40,313 | -0.20% | 3.5만 |
|---|
| 2026.07.24 | ₩40,541 | ₩40,997 | ₩40,166 | ₩40,273 | -0.66% | 3.2만 |
|---|
| 2026.07.23 | ₩40,541 | ₩40,689 | ₩40,327 | ₩40,528 | -0.03% | 1.1만 |
|---|
| 2026.07.22 | ₩41,132 | ₩41,534 | ₩40,796 | ₩40,904 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩40,944 | ₩41,212 | ₩40,836 | ₩41,051 | +0.26% | 1.8만 |
|---|
| 2026.07.20 | ₩40,769 | ₩40,971 | ₩40,716 | ₩40,716 | -0.13% | 8.3천 |
|---|
| 2026.07.17 | ₩40,850 | ₩41,105 | ₩40,595 | ₩40,662 | -0.46% | 5.4만 |
|---|
| 2026.07.16 | ₩41,507 | ₩41,507 | ₩41,158 | ₩41,158 | -0.84% | 9.9천 |
|---|
| 2026.07.15 | ₩41,239 | ₩41,561 | ₩40,434 | ₩41,534 | +0.72% | 2.6만 |
|---|
| 2026.07.14 | ₩41,453 | ₩41,601 | ₩41,185 | ₩41,440 | -0.03% | 1.5만 |
|---|
| 2026.07.13 | ₩41,158 | ₩41,588 | ₩41,078 | ₩41,172 | +0.03% | 4만 |
|---|
| 2026.07.10 | ₩41,427 | ₩41,480 | ₩41,051 | ₩41,252 | -0.42% | 2.9만 |
|---|
| 2026.07.09 | ₩41,427 | ₩41,467 | ₩41,319 | ₩41,453 | +0.06% | 2만 |
|---|
| 2026.07.08 | ₩41,011 | ₩41,453 | ₩40,930 | ₩41,212 | +0.49% | 2.3만 |
|---|
| 2026.07.07 | ₩41,708 | ₩41,708 | ₩41,292 | ₩41,467 | -0.58% | 4.2만 |
|---|
| 2026.07.06 | ₩41,614 | ₩41,815 | ₩41,561 | ₩41,708 | +0.23% | 3.9만 |
|---|
| 2026.07.02 | ₩41,346 | ₩41,735 | ₩41,105 | ₩41,306 | -0.10% | 3.1만 |
|---|
| 2026.07.01 | ₩40,260 | ₩41,507 | ₩40,260 | ₩41,212 | +2.37% | 3.2만 |
|---|
| 2026.06.30 | ₩41,172 | ₩41,561 | ₩41,158 | ₩41,400 | +0.55% | 2.7만 |
|---|
| 2026.06.29 | ₩40,863 | ₩41,158 | ₩40,233 | ₩41,158 | +0.72% | 2.7만 |
|---|
| 2026.06.26 | ₩40,313 | ₩40,743 | ₩40,300 | ₩40,448 | +0.33% | 2.1만 |
|---|
| 2026.06.25 | ₩40,582 | ₩40,930 | ₩40,421 | ₩40,528 | -0.13% | 3.2만 |
|---|
| 2026.06.24 | ₩40,206 | ₩40,877 | ₩39,951 | ₩40,099 | -0.27% | 6.7만 |
|---|
| 2026.06.23 | ₩40,810 | ₩40,810 | ₩39,992 | ₩40,233 | -1.41% | 5.8만 |
|---|
| 2026.06.22 | ₩40,971 | ₩41,279 | ₩40,729 | ₩40,971 | 0.00% | 4.2만 |
|---|
| 2026.06.18 | ₩40,796 | ₩40,997 | ₩40,595 | ₩40,769 | -0.07% | 5.6만 |
|---|
| 2026.06.17 | ₩40,904 | ₩41,346 | ₩40,233 | ₩40,313 | -1.44% | 2.3만 |
|---|
| 2026.06.16 | ₩41,360 | ₩41,360 | ₩40,327 | ₩40,863 | -1.20% | 7.5만 |
|---|
| 2026.06.15 | ₩41,440 | ₩41,547 | ₩40,769 | ₩41,346 | -0.23% | 2.3만 |
|---|
| 2026.06.12 | ₩41,172 | ₩41,453 | ₩40,635 | ₩41,078 | -0.23% | 2.3만 |
|---|
| 2026.06.11 | ₩40,032 | ₩41,105 | ₩39,844 | ₩40,917 | +2.21% | 3.2만 |
|---|
| 2026.06.10 | ₩40,327 | ₩41,051 | ₩40,059 | ₩40,085 | -0.60% | 4.8만 |
|---|
| 2026.06.09 | ₩40,810 | ₩41,185 | ₩39,603 | ₩40,367 | -1.08% | 3.6만 |
|---|
| 2026.06.08 | ₩40,904 | ₩41,239 | ₩40,421 | ₩40,582 | -0.79% | 6.1만 |
|---|
| 2026.06.05 | ₩41,145 | ₩41,158 | ₩40,085 | ₩40,233 | -2.22% | 3.7만 |
|---|
| 2026.06.04 | ₩41,105 | ₩41,534 | ₩40,716 | ₩41,225 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩41,923 | ₩41,923 | ₩41,105 | ₩41,252 | -1.60% | 2.3만 |
|---|
| 2026.06.02 | ₩41,681 | ₩41,775 | ₩41,346 | ₩41,655 | -0.06% | 4.2만 |
|---|
| 2026.06.01 | ₩41,722 | ₩41,722 | ₩40,944 | ₩41,561 | -0.39% | 2.9만 |
|---|
| 2026.05.29 | ₩41,494 | ₩41,775 | ₩41,306 | ₩41,534 | +0.10% | 3.8만 |
|---|
| 2026.05.28 | ₩41,091 | ₩41,427 | ₩40,796 | ₩41,413 | +0.78% | 4.9만 |
|---|
| 2026.05.27 | ₩40,930 | ₩41,105 | ₩40,649 | ₩40,917 | -0.03% | 2.5만 |
|---|
| 2026.05.26 | ₩40,850 | ₩41,118 | ₩40,582 | ₩40,756 | -0.23% | 8만 |
|---|
| 2026.05.22 | ₩40,676 | ₩40,850 | ₩40,085 | ₩40,394 | -0.69% | 6.6만 |
|---|
| 2026.05.21 | ₩40,246 | ₩40,528 | ₩39,938 | ₩40,488 | +0.60% | 1.3만 |
|---|
| 2026.05.20 | ₩40,018 | ₩40,461 | ₩39,804 | ₩40,354 | +0.84% | 6.1만 |
|---|
| 2026.05.19 | ₩39,482 | ₩40,139 | ₩39,200 | ₩39,965 | +1.22% | 4.3만 |
|---|
| 2026.05.18 | ₩40,206 | ₩40,461 | ₩39,522 | ₩39,683 | -1.30% | 5.7만 |
|---|
| 2026.05.15 | ₩40,327 | ₩40,354 | ₩39,750 | ₩39,925 | -1.00% | 5.3만 |
|---|
| 2026.05.14 | ₩41,118 | ₩41,118 | ₩40,595 | ₩40,877 | -0.59% | 6.3만 |
|---|
| 2026.05.13 | ₩40,488 | ₩41,038 | ₩40,260 | ₩40,971 | +1.19% | 4.7만 |
|---|
| 2026.05.12 | ₩40,971 | ₩40,971 | ₩40,166 | ₩40,474 | -1.21% | 2.8만 |
|---|
| 2026.05.11 | ₩40,863 | ₩41,158 | ₩40,622 | ₩40,984 | +0.30% | 2.5만 |
|---|
| 2026.05.08 | ₩40,662 | ₩41,064 | ₩40,582 | ₩40,877 | +0.53% | 4.3만 |
|---|
| 2026.05.07 | ₩40,863 | ₩41,091 | ₩40,394 | ₩40,474 | -0.95% | 2.8만 |
|---|
| 2026.05.06 | ₩40,327 | ₩41,306 | ₩40,166 | ₩40,796 | +1.16% | 4.8만 |
|---|
| 2026.05.05 | ₩40,179 | ₩40,448 | ₩39,884 | ₩40,005 | -0.43% | 4.2만 |
|---|
| 2026.05.04 | ₩40,327 | ₩40,367 | ₩39,697 | ₩39,831 | -1.23% | 4.1만 |
|---|
| 2026.05.01 | ₩40,220 | ₩40,461 | ₩39,750 | ₩40,193 | -0.07% | 3.1만 |
|---|
| 2026.04.30 | ₩39,536 | ₩40,193 | ₩39,200 | ₩40,018 | +1.22% | 3.6만 |
|---|
| 2026.04.29 | ₩39,254 | ₩39,375 | ₩38,946 | ₩39,241 | -0.03% | 3.9만 |
|---|
| 2026.04.28 | ₩39,187 | ₩39,388 | ₩39,106 | ₩39,200 | +0.03% | 2만 |
|---|
| 2026.04.27 | ₩39,241 | ₩39,522 | ₩39,013 | ₩39,281 | +0.10% | 2.8만 |
|---|
| 2026.04.24 | ₩39,147 | ₩39,281 | ₩38,838 | ₩39,174 | +0.07% | 1.7만 |
|---|
| 2026.04.23 | ₩38,905 | ₩39,267 | ₩38,637 | ₩38,771 | -0.34% | 2.6만 |
|---|
| 2026.04.22 | ₩39,361 | ₩39,469 | ₩38,315 | ₩39,026 | -0.85% | 10.1만 |
|---|
| 2026.04.21 | ₩39,603 | ₩39,656 | ₩39,053 | ₩39,174 | -1.08% | 2.6만 |
|---|
| 2026.04.20 | ₩39,697 | ₩39,697 | ₩39,402 | ₩39,415 | -0.71% | 3만 |
|---|
| 2026.04.17 | ₩39,402 | ₩39,871 | ₩39,334 | ₩39,616 | +0.54% | 3.8만 |
|---|
| 2026.04.16 | ₩39,093 | ₩39,536 | ₩38,718 | ₩38,999 | -0.24% | 2.4만 |
|---|
| 2026.04.15 | ₩39,013 | ₩39,241 | ₩38,570 | ₩38,892 | -0.31% | 2.3만 |
|---|
| 2026.04.14 | ₩38,838 | ₩39,522 | ₩38,838 | ₩39,254 | +1.07% | 6.3만 |
|---|
| 2026.04.13 | ₩38,476 | ₩38,583 | ₩37,685 | ₩38,570 | +0.24% | 1.3만 |
|---|
| 2026.04.10 | ₩38,262 | ₩38,503 | ₩38,181 | ₩38,476 | +0.56% | 4만 |
|---|
| 2026.04.09 | ₩37,725 | ₩38,409 | ₩37,658 | ₩38,087 | +0.96% | 3만 |
|---|
| 2026.04.08 | ₩37,350 | ₩38,315 | ₩37,350 | ₩37,819 | +1.26% | 5.1만 |
|---|
| 2026.04.07 | ₩36,451 | ₩36,679 | ₩36,156 | ₩36,478 | +0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩36,558 | ₩36,746 | ₩36,411 | ₩36,545 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩36,223 | ₩36,666 | ₩36,009 | ₩36,491 | +0.74% | 2.3만 |
|---|
| 2026.04.01 | ₩35,848 | ₩37,444 | ₩35,687 | ₩36,706 | +2.39% | 8.9만 |
|---|
| 2026.03.31 | ₩34,869 | ₩35,834 | ₩34,667 | ₩35,740 | +2.50% | 2.8만 |
|---|
| 2026.03.30 | ₩34,882 | ₩35,392 | ₩34,439 | ₩34,453 | -1.23% | 7.3만 |
|---|
| 2026.03.27 | ₩35,217 | ₩35,418 | ₩34,533 | ₩34,734 | -1.37% | 6만 |
|---|
| 2026.03.26 | ₩36,049 | ₩36,237 | ₩35,204 | ₩35,231 | -2.27% | 4.2만 |
|---|
| 2026.03.25 | ₩36,465 | ₩36,719 | ₩36,210 | ₩36,344 | -0.33% | 2.4만 |
|---|
| 2026.03.24 | ₩36,223 | ₩36,371 | ₩35,888 | ₩36,143 | -0.22% | 3.7만 |
|---|
| 2026.03.23 | ₩36,129 | ₩36,813 | ₩36,129 | ₩36,330 | +0.56% | 2.5만 |
|---|
| 2026.03.20 | ₩36,585 | ₩36,733 | ₩35,727 | ₩35,821 | -2.09% | 5만 |
|---|
| 2026.03.19 | ₩36,853 | ₩37,162 | ₩36,397 | ₩36,746 | -0.29% | 4.9만 |
|---|
| 2026.03.18 | ₩37,631 | ₩37,752 | ₩37,162 | ₩37,229 | -1.07% | 5.9만 |
|---|
| 2026.03.17 | ₩37,551 | ₩38,034 | ₩37,309 | ₩37,685 | +0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩37,296 | ₩37,832 | ₩37,216 | ₩37,336 | +0.11% | 6.6만 |
|---|
| 2026.03.13 | ₩37,819 | ₩38,047 | ₩37,068 | ₩37,283 | -1.42% | 3.4만 |
|---|
| 2026.03.12 | ₩37,913 | ₩38,154 | ₩37,430 | ₩37,658 | -0.67% | 4.5만 |
|---|
| 2026.03.11 | ₩38,074 | ₩38,490 | ₩37,806 | ₩38,127 | +0.14% | 3.6만 |
|---|
| 2026.03.10 | ₩38,624 | ₩38,865 | ₩38,262 | ₩38,329 | -0.76% | 3.7만 |
|---|
| 2026.03.09 | ₩37,913 | ₩38,342 | ₩37,390 | ₩38,302 | +1.03% | 5만 |
|---|
| 2026.03.06 | ₩38,664 | ₩38,932 | ₩38,248 | ₩38,490 | -0.45% | 1.7만 |
|---|
| 2026.03.05 | ₩39,187 | ₩39,549 | ₩38,744 | ₩39,026 | -0.41% | 2.5만 |
|---|
| 2026.03.04 | ₩39,428 | ₩39,710 | ₩39,361 | ₩39,495 | +0.17% | 2.1만 |
|---|
| 2026.03.03 | ₩40,085 | ₩40,085 | ₩38,811 | ₩39,254 | -2.07% | 3.5만 |
|---|
| 2026.03.02 | ₩40,260 | ₩40,635 | ₩39,965 | ₩40,474 | +0.53% | 3.8만 |
|---|
| 2026.02.27 | ₩40,474 | ₩40,836 | ₩40,273 | ₩40,501 | +0.07% | 3.5만 |
|---|
| 2026.02.26 | ₩40,971 | ₩40,971 | ₩40,260 | ₩40,649 | -0.79% | 3.8만 |
|---|
| 2026.02.25 | ₩40,810 | ₩41,105 | ₩40,407 | ₩40,917 | +0.26% | 5.9만 |
|---|
| 2026.02.24 | ₩40,488 | ₩40,890 | ₩40,367 | ₩40,568 | +0.20% | 2.8만 |
|---|
| 2026.02.23 | ₩40,541 | ₩40,836 | ₩40,193 | ₩40,287 | -0.63% | 3.5만 |
|---|
| 2026.02.20 | ₩40,233 | ₩40,622 | ₩40,126 | ₩40,541 | +0.77% | 2.6만 |
|---|
| 2026.02.19 | ₩40,300 | ₩40,394 | ₩40,059 | ₩40,153 | -0.37% | 2.6만 |
|---|
| 2026.02.18 | ₩40,340 | ₩40,649 | ₩40,126 | ₩40,407 | +0.17% | 2만 |
|---|
| 2026.02.17 | ₩39,831 | ₩40,434 | ₩39,536 | ₩40,072 | +0.61% | 4.8만 |
|---|
| 2026.02.13 | ₩40,273 | ₩40,407 | ₩39,831 | ₩40,139 | -0.33% | 3.1만 |
|---|
| 2026.02.12 | ₩40,689 | ₩40,836 | ₩40,220 | ₩40,220 | -1.15% | 1.9만 |
|---|
| 2026.02.11 | ₩40,769 | ₩40,850 | ₩40,461 | ₩40,622 | -0.36% | 2.4만 |
|---|
| 2026.02.10 | ₩40,555 | ₩40,609 | ₩40,206 | ₩40,501 | -0.13% | 2.8만 |
|---|
| 2026.02.09 | ₩40,381 | ₩40,609 | ₩40,072 | ₩40,541 | +0.40% | 3.2만 |
|---|
| 2026.02.06 | ₩40,233 | ₩40,528 | ₩39,857 | ₩40,434 | +0.50% | 4.8만 |
|---|
| 2026.02.05 | ₩40,112 | ₩40,300 | ₩39,656 | ₩39,844 | -0.67% | 2.9만 |
|---|
| 2026.02.04 | ₩40,474 | ₩40,662 | ₩40,005 | ₩40,139 | -0.83% | 3.7만 |
|---|
| 2026.02.03 | ₩41,118 | ₩41,118 | ₩40,233 | ₩40,434 | -1.66% | 4.2만 |
|---|
| 2026.02.02 | ₩40,635 | ₩40,997 | ₩40,515 | ₩40,904 | +0.66% | 3.4만 |
|---|
| 2026.01.30 | ₩40,394 | ₩40,997 | ₩40,394 | ₩40,662 | +0.66% | 3.3만 |
|---|
| 2026.01.29 | ₩40,515 | ₩40,568 | ₩39,992 | ₩40,474 | -0.10% | 4.8만 |
|---|
| 2026.01.28 | ₩40,796 | ₩41,105 | ₩40,300 | ₩40,635 | -0.39% | 5.4만 |
|---|
| 2026.01.27 | ₩40,595 | ₩40,810 | ₩40,260 | ₩40,568 | -0.07% | 2.4만 |
|---|
| 2026.01.26 | ₩40,609 | ₩40,689 | ₩40,287 | ₩40,448 | -0.40% | 5.6만 |
|---|
| 2026.01.23 | ₩40,568 | ₩40,609 | ₩40,179 | ₩40,381 | -0.46% | 3.1만 |
|---|
| 2026.01.22 | ₩40,421 | ₩40,609 | ₩40,099 | ₩40,448 | +0.07% | 2.8만 |
|---|
| 2026.01.21 | ₩39,844 | ₩40,381 | ₩39,764 | ₩40,153 | +0.77% | 6.1만 |
|---|
| 2026.01.20 | ₩40,112 | ₩40,407 | ₩39,589 | ₩39,589 | -1.30% | 3.4만 |
|---|
| 2026.01.16 | ₩40,716 | ₩40,836 | ₩40,273 | ₩40,340 | -0.92% | 1.9만 |
|---|
| 2026.01.15 | ₩40,743 | ₩40,836 | ₩40,582 | ₩40,635 | -0.26% | 3.3만 |
|---|
| 2026.01.14 | ₩41,118 | ₩41,118 | ₩40,528 | ₩40,582 | -1.30% | 5.3만 |
|---|
| 2026.01.13 | ₩41,078 | ₩41,292 | ₩40,796 | ₩41,145 | +0.16% | 10.3만 |
|---|
| 2026.01.12 | ₩40,515 | ₩40,890 | ₩40,246 | ₩40,796 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩40,085 | ₩40,689 | ₩40,085 | ₩40,434 | +0.87% | 4.6만 |
|---|
| 2026.01.08 | ₩39,831 | ₩40,099 | ₩39,764 | ₩40,099 | +0.67% | 5.5만 |
|---|
| 2026.01.07 | ₩40,059 | ₩40,246 | ₩39,938 | ₩40,018 | -0.10% | 4.5만 |
|---|
| 2026.01.06 | ₩39,670 | ₩40,072 | ₩39,656 | ₩40,059 | +0.98% | 3.5만 |
|---|
| 2026.01.05 | ₩39,643 | ₩39,857 | ₩39,522 | ₩39,790 | +0.37% | 5.6만 |
|---|
| 2026.01.02 | ₩40,904 | ₩40,904 | ₩39,495 | ₩39,616 | -3.15% | 5.3만 |
|---|
| 2025.12.31 | ₩40,072 | ₩41,722 | ₩39,790 | ₩40,702 | +1.57% | 9.9만 |
|---|
| 2025.12.30 | ₩39,737 | ₩39,831 | ₩39,562 | ₩39,831 | +0.24% | 2.4만 |
|---|
| 2025.12.29 | ₩39,589 | ₩39,697 | ₩39,375 | ₩39,589 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩39,562 | ₩39,898 | ₩39,562 | ₩39,844 | +0.71% | 3만 |
|---|
| 2025.12.24 | ₩39,428 | ₩39,549 | ₩39,348 | ₩39,455 | +0.07% | 3.1만 |
|---|
| 2025.12.23 | ₩39,147 | ₩39,495 | ₩39,147 | ₩39,428 | +0.72% | 1.5만 |
|---|
| 2025.12.22 | ₩39,254 | ₩39,294 | ₩39,053 | ₩39,160 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩38,758 | ₩39,281 | ₩38,476 | ₩39,053 | +0.76% | 7.7천 |
|---|
| 2025.12.18 | ₩38,516 | ₩38,878 | ₩38,195 | ₩38,557 | +0.10% | 2.8만 |
|---|
| 2025.12.17 | ₩38,409 | ₩38,543 | ₩38,195 | ₩38,221 | -0.49% | 2.7만 |
|---|
| 2025.12.16 | ₩38,490 | ₩38,503 | ₩37,819 | ₩38,409 | -0.21% | 1.8만 |
|---|
| 2025.12.15 | ₩38,516 | ₩38,892 | ₩38,503 | ₩38,624 | +0.28% | 1.6만 |
|---|
| 2025.12.12 | ₩39,120 | ₩39,120 | ₩38,355 | ₩38,704 | -1.06% | 2.3만 |
|---|
| 2025.12.11 | ₩38,999 | ₩39,080 | ₩38,905 | ₩38,986 | -0.03% | 2.3만 |
|---|
| 2025.12.10 | ₩38,771 | ₩39,093 | ₩38,664 | ₩39,093 | +0.83% | 3만 |
|---|
| 2025.12.09 | ₩39,053 | ₩39,254 | ₩38,865 | ₩38,919 | -0.34% | 2.5만 |
|---|
| 2025.12.08 | ₩39,308 | ₩39,469 | ₩38,892 | ₩39,200 | -0.27% | 2.5만 |
|---|
| 2025.12.05 | ₩39,174 | ₩39,375 | ₩39,053 | ₩39,174 | 0.00% | 3.1만 |
|---|
| 2025.12.04 | ₩39,026 | ₩39,281 | ₩38,986 | ₩39,160 | +0.34% | 3.1만 |
|---|
| 2025.12.03 | ₩38,878 | ₩39,093 | ₩38,744 | ₩38,959 | +0.21% | 3.1만 |
|---|
| 2025.12.02 | ₩38,852 | ₩38,892 | ₩38,543 | ₩38,825 | -0.07% | 2.2만 |
|---|
| 2025.12.01 | ₩39,093 | ₩39,120 | ₩38,691 | ₩38,905 | -0.48% | 2.5만 |
|---|
| 2025.11.28 | ₩39,214 | ₩39,214 | ₩38,932 | ₩39,174 | -0.10% | 3.8만 |
|---|
| 2025.11.26 | ₩38,490 | ₩38,919 | ₩38,490 | ₩38,892 | +1.05% | 3.2만 |
|---|
| 2025.11.25 | ₩38,114 | ₩38,543 | ₩37,926 | ₩38,302 | +0.49% | 2.1만 |
|---|
| 2025.11.24 | ₩37,685 | ₩38,262 | ₩37,403 | ₩37,926 | +0.64% | 2.4만 |
|---|
| 2025.11.21 | ₩37,148 | ₩37,403 | ₩36,706 | ₩37,350 | +0.54% | 2.3만 |
|---|
| 2025.11.20 | ₩37,712 | ₩37,967 | ₩36,746 | ₩36,880 | -2.20% | 5.3만 |
|---|
| 2025.11.19 | ₩37,511 | ₩37,511 | ₩37,269 | ₩37,296 | -0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩37,591 | ₩37,658 | ₩36,947 | ₩37,618 | +0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩38,047 | ₩38,181 | ₩37,618 | ₩37,618 | -1.13% | 3.4만 |
|---|
| 2025.11.14 | ₩37,953 | ₩38,181 | ₩37,698 | ₩38,141 | +0.49% | 2.2만 |
|---|
| 2025.11.13 | ₩38,664 | ₩38,718 | ₩38,409 | ₩38,409 | -0.66% | 3.9만 |
|---|
| 2025.11.12 | ₩38,624 | ₩38,798 | ₩38,543 | ₩38,744 | +0.31% | 3.2만 |
|---|
| 2025.11.11 | ₩38,355 | ₩38,570 | ₩38,114 | ₩38,490 | +0.35% | 3.3만 |
|---|
| 2025.11.10 | ₩37,859 | ₩38,262 | ₩37,859 | ₩38,262 | +1.06% | 2.1만 |
|---|
| 2025.11.07 | ₩37,779 | ₩37,779 | ₩37,390 | ₩37,511 | -0.71% | 1.6만 |
|---|
| 2025.11.06 | ₩38,101 | ₩38,101 | ₩37,671 | ₩37,873 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩38,127 | ₩38,127 | ₩37,953 | ₩38,020 | -0.28% | 1.5만 |
|---|
| 2025.11.04 | ₩38,047 | ₩38,221 | ₩37,886 | ₩38,154 | +0.28% | 2.1만 |
|---|
| 2025.11.03 | ₩38,221 | ₩38,369 | ₩38,101 | ₩38,288 | +0.18% | 4.1만 |
|---|
| 2025.10.31 | ₩38,047 | ₩38,342 | ₩37,913 | ₩38,034 | -0.04% | 3.7만 |
|---|
| 2025.10.30 | ₩37,873 | ₩38,047 | ₩37,752 | ₩37,926 | +0.14% | 1.9만 |
|---|
| 2025.10.29 | ₩38,060 | ₩38,060 | ₩37,819 | ₩37,819 | -0.63% | 2.4만 |
|---|
| 2025.10.28 | ₩38,141 | ₩38,141 | ₩37,926 | ₩37,993 | -0.39% | 1.8만 |
|---|
| 2025.10.27 | ₩37,967 | ₩37,980 | ₩37,832 | ₩37,953 | -0.04% | 2.3만 |
|---|
| 2025.10.24 | ₩37,551 | ₩37,752 | ₩37,269 | ₩37,631 | +0.21% | 2.6만 |
|---|
| 2025.10.23 | ₩37,242 | ₩37,403 | ₩37,242 | ₩37,336 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩37,403 | ₩37,537 | ₩37,041 | ₩37,122 | -0.75% | 2.1만 |
|---|
| 2025.10.21 | ₩37,216 | ₩37,256 | ₩37,014 | ₩37,216 | 0.00% | 1.6만 |
|---|
| 2025.10.20 | ₩36,853 | ₩37,470 | ₩36,853 | ₩37,189 | +0.91% | 3.3만 |
|---|
| 2025.10.17 | ₩36,733 | ₩36,867 | ₩36,505 | ₩36,853 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩36,545 | ₩36,934 | ₩36,518 | ₩36,572 | +0.07% | 2.7만 |
|---|
| 2025.10.15 | ₩36,639 | ₩36,786 | ₩36,518 | ₩36,625 | -0.04% | 1.3만 |
|---|
| 2025.10.14 | ₩36,491 | ₩36,773 | ₩36,210 | ₩36,505 | +0.04% | 3.9만 |
|---|
| 2025.10.13 | ₩36,532 | ₩36,813 | ₩36,532 | ₩36,679 | +0.40% | 2.4만 |
|---|
| 2025.10.10 | ₩37,551 | ₩37,551 | ₩36,169 | ₩36,371 | -3.14% | 5.5만 |
|---|