시장 데이터를 불러오는 중
Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest · ETV · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,221 | ₩20,287 | ₩20,167 | ₩20,261 | +0.20% | 19.4만 |
| 2026.10.08 | ₩20,034 | ₩20,100 | ₩19,927 | ₩20,020 | -0.07% | 24.6만 |
| 2026.10.07 | ₩19,767 | ₩20,087 | ₩19,767 | ₩19,900 | +0.68% | 17.9만 |
| 2026.10.06 | ₩19,833 | ₩20,007 | ₩19,767 | ₩19,940 | +0.54% | 22.1만 |
| 2026.10.05 | ₩20,060 | ₩20,127 | ₩19,767 | ₩19,847 | -1.07% | 18.3만 |
| 2026.10.02 | ₩20,007 | ₩20,154 | ₩19,887 | ₩19,954 | -0.27% | 17.9만 |
| 2026.10.01 | ₩19,900 | ₩19,967 | ₩19,580 | ₩19,967 | +0.34% | 30.1만 |
| 2026.09.30 | ₩20,114 | ₩20,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,927 |
| -0.93% |
| 60만 |
| 2026.09.29 | ₩20,034 | ₩20,074 | ₩19,713 | ₩20,007 | -0.13% | 26.8만 |
|---|
| 2026.09.28 | ₩20,181 | ₩20,328 | ₩19,913 | ₩19,927 | -1.26% | 25.4만 |
|---|
| 2026.09.25 | ₩20,354 | ₩20,421 | ₩20,181 | ₩20,287 | -0.33% | 19.5만 |
|---|
| 2026.09.24 | ₩20,474 | ₩20,528 | ₩20,234 | ₩20,354 | -0.59% | 16.4만 |
|---|
| 2026.09.23 | ₩20,635 | ₩20,688 | ₩20,448 | ₩20,515 | -0.58% | 12.1만 |
|---|
| 2026.09.22 | ₩20,675 | ₩20,675 | ₩20,501 | ₩20,608 | -0.32% | 12.3만 |
|---|
| 2026.09.21 | ₩20,501 | ₩20,675 | ₩20,408 | ₩20,675 | +0.85% | 11.1만 |
|---|
| 2026.09.18 | ₩20,287 | ₩20,394 | ₩20,167 | ₩20,354 | +0.33% | 9.8만 |
|---|
| 2026.09.17 | ₩20,354 | ₩20,421 | ₩20,127 | ₩20,274 | -0.39% | 21.4만 |
|---|
| 2026.09.16 | ₩20,141 | ₩20,181 | ₩19,900 | ₩19,967 | -0.86% | 10.9만 |
|---|
| 2026.09.15 | ₩20,261 | ₩20,314 | ₩20,047 | ₩20,087 | -0.86% | 13.2만 |
|---|
| 2026.09.14 | ₩20,167 | ₩20,381 | ₩20,167 | ₩20,354 | +0.93% | 12만 |
|---|
| 2026.09.11 | ₩20,368 | ₩20,368 | ₩20,167 | ₩20,287 | -0.39% | 13.9만 |
|---|
| 2026.09.10 | ₩20,234 | ₩20,341 | ₩20,114 | ₩20,261 | +0.13% | 16.2만 |
|---|
| 2026.09.09 | ₩20,528 | ₩20,528 | ₩20,381 | ₩20,408 | -0.59% | 11.8만 |
|---|
| 2026.09.08 | ₩20,448 | ₩20,568 | ₩20,394 | ₩20,541 | +0.46% | 11.8만 |
|---|
| 2026.09.04 | ₩20,421 | ₩20,595 | ₩20,354 | ₩20,474 | +0.26% | 9.9만 |
|---|
| 2026.09.03 | ₩20,448 | ₩20,555 | ₩20,368 | ₩20,434 | -0.07% | 12.3만 |
|---|
| 2026.09.02 | ₩20,301 | ₩20,581 | ₩20,234 | ₩20,461 | +0.79% | 14.8만 |
|---|
| 2026.09.01 | ₩20,328 | ₩20,515 | ₩20,234 | ₩20,301 | -0.13% | 12.5만 |
|---|
| 2026.08.31 | ₩20,661 | ₩20,661 | ₩20,381 | ₩20,528 | -0.65% | 20.9만 |
|---|
| 2026.08.28 | ₩20,461 | ₩20,688 | ₩20,381 | ₩20,688 | +1.11% | 20.5만 |
|---|
| 2026.08.27 | ₩20,314 | ₩20,434 | ₩20,234 | ₩20,421 | +0.53% | 13.1만 |
|---|
| 2026.08.26 | ₩20,047 | ₩20,314 | ₩20,047 | ₩20,274 | +1.13% | 15.4만 |
|---|
| 2026.08.25 | ₩20,047 | ₩20,221 | ₩20,047 | ₩20,167 | +0.60% | 8.5만 |
|---|
| 2026.08.24 | ₩20,181 | ₩20,181 | ₩19,900 | ₩20,007 | -0.86% | 11.3만 |
|---|
| 2026.08.21 | ₩20,301 | ₩20,408 | ₩20,087 | ₩20,141 | -0.79% | 12.1만 |
|---|
| 2026.08.20 | ₩20,301 | ₩20,368 | ₩20,221 | ₩20,247 | -0.26% | 23.4만 |
|---|
| 2026.08.19 | ₩20,167 | ₩20,368 | ₩20,100 | ₩20,354 | +0.93% | 15.6만 |
|---|
| 2026.08.18 | ₩20,141 | ₩20,301 | ₩19,967 | ₩20,141 | 0.00% | 23.6만 |
|---|
| 2026.08.17 | ₩20,060 | ₩20,234 | ₩20,034 | ₩20,167 | +0.53% | 14.4만 |
|---|
| 2026.08.14 | ₩20,154 | ₩20,247 | ₩20,034 | ₩20,087 | -0.33% | 16.3만 |
|---|
| 2026.08.13 | ₩20,207 | ₩20,341 | ₩20,167 | ₩20,274 | +0.33% | 16.2만 |
|---|
| 2026.08.12 | ₩20,354 | ₩20,474 | ₩20,194 | ₩20,221 | -0.66% | 14.3만 |
|---|
| 2026.08.11 | ₩20,261 | ₩20,341 | ₩20,234 | ₩20,341 | +0.40% | 16.8만 |
|---|
| 2026.08.10 | ₩20,221 | ₩20,368 | ₩20,114 | ₩20,207 | -0.07% | 18.2만 |
|---|
| 2026.08.07 | ₩20,034 | ₩20,167 | ₩19,994 | ₩20,167 | +0.67% | 11.7만 |
|---|
| 2026.08.06 | ₩19,954 | ₩20,047 | ₩19,807 | ₩19,994 | +0.20% | 12.2만 |
|---|
| 2026.08.05 | ₩20,154 | ₩20,154 | ₩19,873 | ₩19,954 | -0.99% | 14.3만 |
|---|
| 2026.08.04 | ₩19,967 | ₩20,181 | ₩19,887 | ₩20,087 | +0.60% | 16.7만 |
|---|
| 2026.08.03 | ₩19,686 | ₩19,954 | ₩19,553 | ₩19,900 | +1.09% | 14.9만 |
|---|
| 2026.07.31 | ₩19,486 | ₩19,713 | ₩19,379 | ₩19,580 | +0.48% | 15.4만 |
|---|
| 2026.07.30 | ₩19,112 | ₩19,446 | ₩19,112 | ₩19,433 | +1.68% | 13.5만 |
|---|
| 2026.07.29 | ₩19,473 | ₩19,606 | ₩18,992 | ₩18,992 | -2.47% | 15.9만 |
|---|
| 2026.07.28 | ₩19,473 | ₩19,540 | ₩19,339 | ₩19,406 | -0.34% | 11.1만 |
|---|
| 2026.07.27 | ₩19,673 | ₩19,767 | ₩19,499 | ₩19,540 | -0.68% | 9.4만 |
|---|
| 2026.07.24 | ₩19,513 | ₩19,633 | ₩19,446 | ₩19,526 | +0.07% | 10만 |
|---|
| 2026.07.23 | ₩19,713 | ₩19,954 | ₩19,353 | ₩19,513 | -1.02% | 29.9만 |
|---|
| 2026.07.22 | ₩19,980 | ₩20,100 | ₩19,900 | ₩19,967 | -0.07% | 9.8만 |
|---|
| 2026.07.21 | ₩19,913 | ₩20,074 | ₩19,820 | ₩19,994 | +0.40% | 11만 |
|---|
| 2026.07.20 | ₩19,913 | ₩20,007 | ₩19,740 | ₩19,767 | -0.74% | 17.6만 |
|---|
| 2026.07.17 | ₩19,900 | ₩20,034 | ₩19,767 | ₩19,887 | -0.07% | 13.4만 |
|---|
| 2026.07.16 | ₩20,114 | ₩20,141 | ₩19,994 | ₩20,074 | -0.20% | 10만 |
|---|
| 2026.07.15 | ₩20,141 | ₩20,261 | ₩19,980 | ₩20,114 | -0.13% | 11.3만 |
|---|
| 2026.07.14 | ₩20,328 | ₩20,368 | ₩20,181 | ₩20,234 | -0.46% | 16.7만 |
|---|
| 2026.07.13 | ₩20,341 | ₩20,448 | ₩20,100 | ₩20,194 | -0.72% | 9.6만 |
|---|
| 2026.07.10 | ₩20,301 | ₩20,368 | ₩20,207 | ₩20,368 | +0.33% | 12.6만 |
|---|
| 2026.07.09 | ₩20,234 | ₩20,301 | ₩20,074 | ₩20,287 | +0.26% | 15.7만 |
|---|
| 2026.07.08 | ₩20,020 | ₩20,194 | ₩19,927 | ₩20,154 | +0.67% | 12.8만 |
|---|
| 2026.07.07 | ₩20,074 | ₩20,127 | ₩19,913 | ₩20,060 | -0.07% | 12.7만 |
|---|
| 2026.07.06 | ₩20,167 | ₩20,247 | ₩20,047 | ₩20,074 | -0.46% | 21.8만 |
|---|
| 2026.07.02 | ₩20,007 | ₩20,141 | ₩19,833 | ₩20,060 | +0.27% | 28.6만 |
|---|
| 2026.07.01 | ₩19,927 | ₩20,034 | ₩19,753 | ₩19,940 | +0.07% | 17만 |
|---|
| 2026.06.30 | ₩19,700 | ₩19,994 | ₩19,660 | ₩19,873 | +0.88% | 24.9만 |
|---|
| 2026.06.29 | ₩19,540 | ₩19,793 | ₩19,513 | ₩19,593 | +0.27% | 20.4만 |
|---|
| 2026.06.26 | ₩19,366 | ₩19,566 | ₩19,353 | ₩19,473 | +0.55% | 14만 |
|---|
| 2026.06.25 | ₩19,713 | ₩19,713 | ₩19,419 | ₩19,446 | -1.36% | 16.9만 |
|---|
| 2026.06.24 | ₩19,740 | ₩19,847 | ₩19,499 | ₩19,513 | -1.15% | 12만 |
|---|
| 2026.06.23 | ₩19,553 | ₩19,833 | ₩19,553 | ₩19,727 | +0.89% | 11.6만 |
|---|
| 2026.06.22 | ₩19,913 | ₩19,994 | ₩19,713 | ₩19,767 | -0.74% | 16.3만 |
|---|
| 2026.06.18 | ₩19,780 | ₩19,940 | ₩19,633 | ₩19,913 | +0.68% | 15.7만 |
|---|
| 2026.06.17 | ₩19,793 | ₩19,967 | ₩19,580 | ₩19,660 | -0.67% | 12.2만 |
|---|
| 2026.06.16 | ₩19,994 | ₩19,994 | ₩19,700 | ₩19,753 | -1.20% | 16.8만 |
|---|
| 2026.06.15 | ₩19,833 | ₩20,020 | ₩19,833 | ₩19,900 | +0.34% | 22.6만 |
|---|
| 2026.06.12 | ₩19,780 | ₩19,847 | ₩19,686 | ₩19,740 | -0.20% | 15.1만 |
|---|
| 2026.06.11 | ₩19,393 | ₩19,807 | ₩19,312 | ₩19,646 | +1.31% | 15.1만 |
|---|
| 2026.06.10 | ₩19,473 | ₩19,633 | ₩19,379 | ₩19,499 | +0.14% | 7.8만 |
|---|
| 2026.06.09 | ₩19,713 | ₩19,954 | ₩19,259 | ₩19,593 | -0.61% | 20.9만 |
|---|
| 2026.06.08 | ₩19,767 | ₩19,954 | ₩19,580 | ₩19,633 | -0.68% | 15.8만 |
|---|
| 2026.06.05 | ₩19,860 | ₩19,873 | ₩19,526 | ₩19,673 | -0.94% | 17만 |
|---|
| 2026.06.04 | ₩19,887 | ₩19,967 | ₩19,860 | ₩19,940 | +0.27% | 17.4만 |
|---|
| 2026.06.03 | ₩19,967 | ₩19,967 | ₩19,833 | ₩19,913 | -0.27% | 16.2만 |
|---|
| 2026.06.02 | ₩19,913 | ₩19,967 | ₩19,833 | ₩19,967 | +0.27% | 14.5만 |
|---|
| 2026.06.01 | ₩19,900 | ₩19,967 | ₩19,833 | ₩19,927 | +0.13% | 16.5만 |
|---|
| 2026.05.29 | ₩19,820 | ₩19,927 | ₩19,713 | ₩19,900 | +0.40% | 25.6만 |
|---|
| 2026.05.28 | ₩19,646 | ₩19,767 | ₩19,593 | ₩19,767 | +0.61% | 21만 |
|---|
| 2026.05.27 | ₩19,646 | ₩19,660 | ₩19,499 | ₩19,593 | -0.27% | 15.8만 |
|---|
| 2026.05.26 | ₩19,566 | ₩19,606 | ₩19,486 | ₩19,566 | 0.00% | 11.9만 |
|---|
| 2026.05.22 | ₩19,513 | ₩19,580 | ₩19,353 | ₩19,459 | -0.27% | 16.5만 |
|---|
| 2026.05.21 | ₩19,473 | ₩19,700 | ₩19,312 | ₩19,513 | +0.21% | 17.7만 |
|---|
| 2026.05.20 | ₩19,219 | ₩19,513 | ₩19,126 | ₩19,499 | +1.46% | 20.4만 |
|---|
| 2026.05.19 | ₩18,925 | ₩19,166 | ₩18,898 | ₩19,099 | +0.92% | 16.9만 |
|---|
| 2026.05.18 | ₩19,059 | ₩19,246 | ₩18,952 | ₩19,032 | -0.14% | 26.3만 |
|---|
| 2026.05.15 | ₩19,393 | ₩19,459 | ₩19,152 | ₩19,152 | -1.24% | 19.3만 |
|---|
| 2026.05.14 | ₩19,700 | ₩19,767 | ₩19,606 | ₩19,633 | -0.34% | 14.5만 |
|---|
| 2026.05.13 | ₩19,660 | ₩19,767 | ₩19,606 | ₩19,700 | +0.20% | 14.6만 |
|---|
| 2026.05.12 | ₩19,633 | ₩19,740 | ₩19,486 | ₩19,633 | 0.00% | 26.6만 |
|---|
| 2026.05.11 | ₩19,593 | ₩19,767 | ₩19,499 | ₩19,646 | +0.27% | 16.9만 |
|---|
| 2026.05.08 | ₩19,580 | ₩19,660 | ₩19,486 | ₩19,593 | +0.07% | 14.3만 |
|---|
| 2026.05.07 | ₩19,660 | ₩19,660 | ₩19,406 | ₩19,459 | -1.02% | 20만 |
|---|
| 2026.05.06 | ₩19,633 | ₩19,700 | ₩19,499 | ₩19,606 | -0.14% | 13.1만 |
|---|
| 2026.05.05 | ₩19,593 | ₩19,633 | ₩19,393 | ₩19,526 | -0.34% | 18.2만 |
|---|
| 2026.05.04 | ₩19,553 | ₩19,580 | ₩19,339 | ₩19,473 | -0.41% | 17.9만 |
|---|
| 2026.05.01 | ₩19,580 | ₩19,620 | ₩19,459 | ₩19,526 | -0.27% | 14.9만 |
|---|
| 2026.04.30 | ₩19,606 | ₩19,606 | ₩19,353 | ₩19,513 | -0.48% | 21.6만 |
|---|
| 2026.04.29 | ₩19,326 | ₩19,446 | ₩19,299 | ₩19,446 | +0.62% | 24.4만 |
|---|
| 2026.04.28 | ₩19,259 | ₩19,286 | ₩19,085 | ₩19,272 | +0.07% | 16만 |
|---|
| 2026.04.27 | ₩19,272 | ₩19,393 | ₩19,206 | ₩19,393 | +0.62% | 21.1만 |
|---|
| 2026.04.24 | ₩19,232 | ₩19,326 | ₩19,166 | ₩19,232 | 0.00% | 11.1만 |
|---|
| 2026.04.23 | ₩19,299 | ₩19,299 | ₩19,085 | ₩19,246 | -0.28% | 9.2만 |
|---|
| 2026.04.22 | ₩19,326 | ₩19,353 | ₩19,179 | ₩19,299 | -0.14% | 14.1만 |
|---|
| 2026.04.21 | ₩19,326 | ₩19,433 | ₩19,139 | ₩19,206 | -0.62% | 12.9만 |
|---|
| 2026.04.20 | ₩19,312 | ₩19,366 | ₩19,166 | ₩19,232 | -0.41% | 15.3만 |
|---|
| 2026.04.17 | ₩19,393 | ₩19,540 | ₩19,326 | ₩19,379 | -0.07% | 12.2만 |
|---|
| 2026.04.16 | ₩19,286 | ₩19,339 | ₩19,179 | ₩19,326 | +0.21% | 22.3만 |
|---|
| 2026.04.15 | ₩19,393 | ₩19,406 | ₩19,072 | ₩19,353 | -0.21% | 25.1만 |
|---|
| 2026.04.14 | ₩19,166 | ₩19,513 | ₩19,139 | ₩19,446 | +1.46% | 20.7만 |
|---|
| 2026.04.13 | ₩18,765 | ₩19,099 | ₩18,765 | ₩19,099 | +1.78% | 13.4만 |
|---|
| 2026.04.10 | ₩18,912 | ₩18,952 | ₩18,792 | ₩18,872 | -0.21% | 20.6만 |
|---|
| 2026.04.09 | ₩18,711 | ₩18,832 | ₩18,498 | ₩18,818 | +0.57% | 13.1만 |
|---|
| 2026.04.08 | ₩18,605 | ₩18,805 | ₩18,511 | ₩18,645 | +0.22% | 16.2만 |
|---|
| 2026.04.07 | ₩18,217 | ₩18,311 | ₩18,070 | ₩18,231 | +0.07% | 28.5만 |
|---|
| 2026.04.06 | ₩18,284 | ₩18,484 | ₩18,271 | ₩18,364 | +0.44% | 12.4만 |
|---|
| 2026.04.02 | ₩18,204 | ₩18,431 | ₩18,057 | ₩18,284 | +0.44% | 20만 |
|---|
| 2026.04.01 | ₩18,257 | ₩18,551 | ₩18,231 | ₩18,444 | +1.02% | 20.3만 |
|---|
| 2026.03.31 | ₩17,817 | ₩18,297 | ₩17,737 | ₩18,257 | +2.47% | 28.8만 |
|---|
| 2026.03.30 | ₩17,803 | ₩17,870 | ₩17,536 | ₩17,563 | -1.35% | 28.3만 |
|---|
| 2026.03.27 | ₩18,057 | ₩18,057 | ₩17,670 | ₩17,737 | -1.78% | 19.2만 |
|---|
| 2026.03.26 | ₩18,324 | ₩18,444 | ₩18,097 | ₩18,110 | -1.17% | 24.5만 |
|---|
| 2026.03.25 | ₩18,631 | ₩18,711 | ₩18,511 | ₩18,578 | -0.29% | 10.8만 |
|---|
| 2026.03.24 | ₩18,378 | ₩18,538 | ₩18,324 | ₩18,418 | +0.22% | 11.1만 |
|---|
| 2026.03.23 | ₩18,431 | ₩18,591 | ₩18,311 | ₩18,378 | -0.29% | 18.8만 |
|---|
| 2026.03.20 | ₩18,551 | ₩18,591 | ₩18,244 | ₩18,271 | -1.51% | 15.2만 |
|---|
| 2026.03.19 | ₩18,591 | ₩18,738 | ₩18,511 | ₩18,591 | 0.00% | 11.4만 |
|---|
| 2026.03.18 | ₩18,952 | ₩19,126 | ₩18,711 | ₩18,725 | -1.20% | 18.8만 |
|---|
| 2026.03.17 | ₩19,032 | ₩19,112 | ₩18,925 | ₩19,019 | -0.07% | 8.6만 |
|---|
| 2026.03.16 | ₩18,832 | ₩19,059 | ₩18,832 | ₩18,925 | +0.50% | 9.3만 |
|---|
| 2026.03.13 | ₩19,059 | ₩19,179 | ₩18,818 | ₩18,845 | -1.12% | 16.3만 |
|---|
| 2026.03.12 | ₩19,179 | ₩19,379 | ₩19,005 | ₩19,019 | -0.84% | 19.1만 |
|---|
| 2026.03.11 | ₩19,419 | ₩19,606 | ₩19,259 | ₩19,353 | -0.34% | 20.4만 |
|---|
| 2026.03.10 | ₩19,232 | ₩19,419 | ₩19,099 | ₩19,353 | +0.63% | 18.9만 |
|---|
| 2026.03.09 | ₩19,139 | ₩19,166 | ₩18,898 | ₩19,112 | -0.14% | 20.1만 |
|---|
| 2026.03.06 | ₩19,353 | ₩19,393 | ₩19,166 | ₩19,272 | -0.41% | 19만 |
|---|
| 2026.03.05 | ₩19,513 | ₩19,580 | ₩19,379 | ₩19,486 | -0.14% | 14.5만 |
|---|
| 2026.03.04 | ₩19,633 | ₩19,633 | ₩19,486 | ₩19,553 | -0.41% | 23.5만 |
|---|
| 2026.03.03 | ₩19,499 | ₩19,566 | ₩19,206 | ₩19,513 | +0.07% | 19.7만 |
|---|
| 2026.03.02 | ₩19,433 | ₩19,633 | ₩19,393 | ₩19,620 | +0.96% | 11.9만 |
|---|
| 2026.02.27 | ₩19,646 | ₩19,673 | ₩19,473 | ₩19,540 | -0.54% | 29.1만 |
|---|
| 2026.02.26 | ₩19,767 | ₩19,767 | ₩19,540 | ₩19,727 | -0.20% | 20.5만 |
|---|
| 2026.02.25 | ₩19,646 | ₩19,727 | ₩19,553 | ₩19,713 | +0.34% | 19.8만 |
|---|
| 2026.02.24 | ₩19,339 | ₩19,540 | ₩19,312 | ₩19,540 | +1.04% | 18.6만 |
|---|
| 2026.02.23 | ₩19,473 | ₩19,526 | ₩19,219 | ₩19,286 | -0.96% | 17.5만 |
|---|
| 2026.02.20 | ₩19,393 | ₩19,526 | ₩19,366 | ₩19,459 | +0.34% | 30.8만 |
|---|
| 2026.02.19 | ₩19,379 | ₩19,433 | ₩19,299 | ₩19,379 | 0.00% | 19.2만 |
|---|
| 2026.02.18 | ₩19,499 | ₩19,606 | ₩19,393 | ₩19,499 | 0.00% | 18.7만 |
|---|
| 2026.02.17 | ₩19,433 | ₩19,433 | ₩19,166 | ₩19,406 | -0.14% | 19.6만 |
|---|
| 2026.02.13 | ₩19,606 | ₩19,620 | ₩19,433 | ₩19,566 | -0.20% | 17.7만 |
|---|
| 2026.02.12 | ₩19,807 | ₩19,807 | ₩19,566 | ₩19,593 | -1.08% | 15.5만 |
|---|
| 2026.02.11 | ₩19,780 | ₩19,807 | ₩19,620 | ₩19,727 | -0.27% | 14만 |
|---|
| 2026.02.10 | ₩19,780 | ₩19,807 | ₩19,646 | ₩19,686 | -0.47% | 16.3만 |
|---|
| 2026.02.09 | ₩19,606 | ₩19,767 | ₩19,526 | ₩19,740 | +0.68% | 15.1만 |
|---|
| 2026.02.06 | ₩19,286 | ₩19,620 | ₩19,286 | ₩19,580 | +1.52% | 16.6만 |
|---|
| 2026.02.05 | ₩19,232 | ₩19,419 | ₩19,112 | ₩19,219 | -0.07% | 35.4만 |
|---|
| 2026.02.04 | ₩19,620 | ₩19,673 | ₩19,446 | ₩19,526 | -0.48% | 21.4만 |
|---|
| 2026.02.03 | ₩19,713 | ₩19,740 | ₩19,499 | ₩19,566 | -0.75% | 21.7만 |
|---|
| 2026.02.02 | ₩19,566 | ₩19,767 | ₩19,459 | ₩19,713 | +0.75% | 17.1만 |
|---|
| 2026.01.30 | ₩19,486 | ₩19,646 | ₩19,393 | ₩19,566 | +0.41% | 26.3만 |
|---|
| 2026.01.29 | ₩19,526 | ₩19,540 | ₩19,299 | ₩19,499 | -0.14% | 61.5만 |
|---|
| 2026.01.28 | ₩19,499 | ₩19,553 | ₩19,406 | ₩19,553 | +0.27% | 29.9만 |
|---|
| 2026.01.27 | ₩19,459 | ₩19,486 | ₩19,379 | ₩19,459 | 0.00% | 19.9만 |
|---|
| 2026.01.26 | ₩19,366 | ₩19,459 | ₩19,299 | ₩19,393 | +0.14% | 22.5만 |
|---|
| 2026.01.23 | ₩19,259 | ₩19,339 | ₩19,246 | ₩19,299 | +0.21% | 14.5만 |
|---|
| 2026.01.22 | ₩19,286 | ₩19,339 | ₩19,192 | ₩19,206 | -0.42% | 14.3만 |
|---|
| 2026.01.21 | ₩18,979 | ₩19,192 | ₩18,979 | ₩19,166 | +0.99% | 18.8만 |
|---|
| 2026.01.20 | ₩19,099 | ₩19,166 | ₩18,872 | ₩18,952 | -0.77% | 38.4만 |
|---|
| 2026.01.16 | ₩19,406 | ₩19,419 | ₩19,232 | ₩19,232 | -0.89% | 26.5만 |
|---|
| 2026.01.15 | ₩19,299 | ₩19,473 | ₩19,219 | ₩19,339 | +0.21% | 46.8만 |
|---|
| 2026.01.14 | ₩19,486 | ₩19,499 | ₩19,259 | ₩19,312 | -0.89% | 30.7만 |
|---|
| 2026.01.13 | ₩19,540 | ₩19,553 | ₩19,446 | ₩19,486 | -0.27% | 12.3만 |
|---|
| 2026.01.12 | ₩19,419 | ₩19,513 | ₩19,419 | ₩19,499 | +0.41% | 19만 |
|---|
| 2026.01.09 | ₩19,379 | ₩19,499 | ₩19,353 | ₩19,473 | +0.48% | 20.5만 |
|---|
| 2026.01.08 | ₩19,326 | ₩19,353 | ₩19,219 | ₩19,353 | +0.14% | 24.5만 |
|---|
| 2026.01.07 | ₩19,299 | ₩19,366 | ₩19,246 | ₩19,299 | 0.00% | 27.5만 |
|---|
| 2026.01.06 | ₩19,232 | ₩19,312 | ₩19,179 | ₩19,299 | +0.35% | 32.7만 |
|---|
| 2026.01.05 | ₩19,166 | ₩19,259 | ₩19,139 | ₩19,192 | +0.14% | 30.5만 |
|---|
| 2026.01.02 | ₩19,272 | ₩19,326 | ₩19,032 | ₩19,126 | -0.76% | 40.5만 |
|---|
| 2025.12.31 | ₩19,353 | ₩19,419 | ₩19,112 | ₩19,179 | -0.90% | 48.5만 |
|---|
| 2025.12.30 | ₩19,339 | ₩19,393 | ₩19,272 | ₩19,366 | +0.14% | 28.2만 |
|---|
| 2025.12.29 | ₩19,353 | ₩19,406 | ₩19,219 | ₩19,299 | -0.28% | 22만 |
|---|
| 2025.12.26 | ₩19,433 | ₩19,433 | ₩19,379 | ₩19,406 | -0.14% | 12만 |
|---|
| 2025.12.24 | ₩19,379 | ₩19,433 | ₩19,353 | ₩19,419 | +0.21% | 12.1만 |
|---|
| 2025.12.23 | ₩19,339 | ₩19,433 | ₩19,192 | ₩19,419 | +0.41% | 13.1만 |
|---|
| 2025.12.22 | ₩19,286 | ₩19,366 | ₩19,192 | ₩19,326 | +0.21% | 25.8만 |
|---|
| 2025.12.19 | ₩19,059 | ₩19,232 | ₩19,032 | ₩19,166 | +0.56% | 24.8만 |
|---|
| 2025.12.18 | ₩18,925 | ₩19,005 | ₩18,818 | ₩18,992 | +0.35% | 26.2만 |
|---|
| 2025.12.17 | ₩19,019 | ₩19,085 | ₩18,778 | ₩18,778 | -1.26% | 18.4만 |
|---|
| 2025.12.16 | ₩18,912 | ₩19,032 | ₩18,858 | ₩18,965 | +0.28% | 28.4만 |
|---|
| 2025.12.15 | ₩19,032 | ₩19,045 | ₩18,845 | ₩18,939 | -0.49% | 20.1만 |
|---|
| 2025.12.12 | ₩19,179 | ₩19,246 | ₩18,952 | ₩18,992 | -0.97% | 23.7만 |
|---|
| 2025.12.11 | ₩19,219 | ₩19,286 | ₩19,112 | ₩19,152 | -0.35% | 17.3만 |
|---|
| 2025.12.10 | ₩19,166 | ₩19,299 | ₩19,139 | ₩19,299 | +0.70% | 25.9만 |
|---|
| 2025.12.09 | ₩19,112 | ₩19,219 | ₩19,112 | ₩19,166 | +0.28% | 10.1만 |
|---|
| 2025.12.08 | ₩19,299 | ₩19,299 | ₩18,965 | ₩19,166 | -0.69% | 19.4만 |
|---|
| 2025.12.05 | ₩19,112 | ₩19,299 | ₩19,112 | ₩19,272 | +0.84% | 15.9만 |
|---|
| 2025.12.04 | ₩19,139 | ₩19,192 | ₩19,059 | ₩19,139 | 0.00% | 14.6만 |
|---|
| 2025.12.03 | ₩19,152 | ₩19,152 | ₩19,045 | ₩19,126 | -0.14% | 16.7만 |
|---|
| 2025.12.02 | ₩19,192 | ₩19,353 | ₩19,112 | ₩19,152 | -0.21% | 13.9만 |
|---|
| 2025.12.01 | ₩19,072 | ₩19,366 | ₩19,059 | ₩19,152 | +0.42% | 27.8만 |
|---|
| 2025.11.28 | ₩19,379 | ₩19,513 | ₩19,286 | ₩19,379 | 0.00% | 19.2만 |
|---|
| 2025.11.26 | ₩19,059 | ₩19,312 | ₩18,965 | ₩19,312 | +1.33% | 18.7만 |
|---|
| 2025.11.25 | ₩18,832 | ₩19,019 | ₩18,738 | ₩18,992 | +0.85% | 20.6만 |
|---|
| 2025.11.24 | ₩18,698 | ₩18,885 | ₩18,645 | ₩18,805 | +0.57% | 23.9만 |
|---|
| 2025.11.21 | ₩18,498 | ₩18,605 | ₩18,338 | ₩18,565 | +0.36% | 24.2만 |
|---|
| 2025.11.20 | ₩18,765 | ₩18,912 | ₩18,324 | ₩18,324 | -2.35% | 24.1만 |
|---|
| 2025.11.19 | ₩18,645 | ₩18,778 | ₩18,565 | ₩18,605 | -0.21% | 30.8만 |
|---|
| 2025.11.18 | ₩18,752 | ₩18,818 | ₩18,565 | ₩18,685 | -0.36% | 17.4만 |
|---|
| 2025.11.17 | ₩19,059 | ₩19,085 | ₩18,765 | ₩18,858 | -1.05% | 22.5만 |
|---|
| 2025.11.14 | ₩18,898 | ₩19,179 | ₩18,845 | ₩19,045 | +0.78% | 20.8만 |
|---|
| 2025.11.13 | ₩19,246 | ₩19,299 | ₩19,126 | ₩19,179 | -0.35% | 63.5만 |
|---|
| 2025.11.12 | ₩19,286 | ₩19,312 | ₩19,179 | ₩19,272 | -0.07% | 13만 |
|---|
| 2025.11.11 | ₩19,126 | ₩19,232 | ₩19,099 | ₩19,219 | +0.49% | 12만 |
|---|
| 2025.11.10 | ₩19,045 | ₩19,232 | ₩19,005 | ₩19,112 | +0.35% | 15.7만 |
|---|
| 2025.11.07 | ₩19,019 | ₩19,099 | ₩18,725 | ₩18,912 | -0.56% | 24만 |
|---|
| 2025.11.06 | ₩19,353 | ₩19,393 | ₩19,112 | ₩19,126 | -1.17% | 14.8만 |
|---|
| 2025.11.05 | ₩19,232 | ₩19,433 | ₩19,232 | ₩19,366 | +0.69% | 12.6만 |
|---|
| 2025.11.04 | ₩19,286 | ₩19,406 | ₩19,179 | ₩19,219 | -0.35% | 17.6만 |
|---|
| 2025.11.03 | ₩19,486 | ₩19,540 | ₩19,339 | ₩19,393 | -0.48% | 13.7만 |
|---|
| 2025.10.31 | ₩19,406 | ₩19,473 | ₩19,326 | ₩19,446 | +0.21% | 23.9만 |
|---|
| 2025.10.30 | ₩19,299 | ₩19,339 | ₩19,246 | ₩19,286 | -0.07% | 21.4만 |
|---|
| 2025.10.29 | ₩19,393 | ₩19,406 | ₩19,259 | ₩19,299 | -0.48% | 14.4만 |
|---|
| 2025.10.28 | ₩19,339 | ₩19,393 | ₩19,299 | ₩19,366 | +0.14% | 17.2만 |
|---|
| 2025.10.27 | ₩19,299 | ₩19,326 | ₩19,232 | ₩19,272 | -0.14% | 14.2만 |
|---|
| 2025.10.24 | ₩19,099 | ₩19,166 | ₩19,059 | ₩19,112 | +0.07% | 16만 |
|---|
| 2025.10.23 | ₩18,965 | ₩18,992 | ₩18,925 | ₩18,979 | +0.07% | 17.1만 |
|---|
| 2025.10.22 | ₩19,032 | ₩19,072 | ₩18,858 | ₩18,898 | -0.70% | 8.6만 |
|---|
| 2025.10.21 | ₩19,005 | ₩19,045 | ₩18,965 | ₩19,019 | +0.07% | 14.5만 |
|---|
| 2025.10.20 | ₩18,965 | ₩19,045 | ₩18,885 | ₩18,965 | 0.00% | 16.1만 |
|---|
| 2025.10.17 | ₩18,805 | ₩18,912 | ₩18,765 | ₩18,872 | +0.36% | 15.9만 |
|---|
| 2025.10.16 | ₩18,925 | ₩19,019 | ₩18,738 | ₩18,792 | -0.71% | 14.4만 |
|---|
| 2025.10.15 | ₩18,979 | ₩18,992 | ₩18,765 | ₩18,925 | -0.28% | 16.3만 |
|---|
| 2025.10.14 | ₩18,885 | ₩19,019 | ₩18,792 | ₩18,952 | +0.35% | 20만 |
|---|
| 2025.10.13 | ₩19,005 | ₩19,005 | ₩18,858 | ₩19,005 | 0.00% | 14.4만 |
|---|
| 2025.10.10 | ₩19,206 | ₩19,259 | ₩18,752 | ₩18,805 | -2.09% | 28.5만 |
|---|
