시장 데이터를 불러오는 중
Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest · ETW · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,875 | ₩12,942 | ₩12,795 | ₩12,928 | +0.42% | 39.5만 |
| 2026.10.08 | ₩12,728 | ₩12,808 | ₩12,674 | ₩12,755 | +0.21% | 31.7만 |
| 2026.10.07 | ₩12,741 | ₩12,741 | ₩12,634 | ₩12,688 | -0.42% | 22.6만 |
| 2026.10.06 | ₩12,688 | ₩12,781 | ₩12,621 | ₩12,741 | +0.42% | 28.8만 |
| 2026.10.05 | ₩12,701 | ₩12,755 | ₩12,581 | ₩12,688 | -0.11% | 40.9만 |
| 2026.10.02 | ₩12,714 | ₩12,755 | ₩12,688 | ₩12,688 | -0.21% | 24.9만 |
| 2026.10.01 | ₩12,701 | ₩12,701 | ₩12,594 | ₩12,634 | -0.53% | 24.9만 |
| 2026.09.30 | ₩12,768 | ₩12,888 | ₩12,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,701 |
| -0.52% |
| 38.9만 |
| 2026.09.29 | ₩12,728 | ₩12,741 | ₩12,634 | ₩12,741 | +0.11% | 31.8만 |
|---|
| 2026.09.28 | ₩12,848 | ₩12,862 | ₩12,688 | ₩12,755 | -0.73% | 28만 |
|---|
| 2026.09.25 | ₩12,808 | ₩12,875 | ₩12,755 | ₩12,835 | +0.21% | 22.6만 |
|---|
| 2026.09.24 | ₩12,821 | ₩12,821 | ₩12,701 | ₩12,755 | -0.52% | 9.9만 |
|---|
| 2026.09.23 | ₩12,969 | ₩12,969 | ₩12,808 | ₩12,875 | -0.72% | 21.3만 |
|---|
| 2026.09.22 | ₩13,009 | ₩13,035 | ₩12,902 | ₩12,955 | -0.41% | 13.8만 |
|---|
| 2026.09.21 | ₩12,942 | ₩12,982 | ₩12,848 | ₩12,982 | +0.31% | 32.2만 |
|---|
| 2026.09.18 | ₩12,875 | ₩12,875 | ₩12,755 | ₩12,862 | -0.10% | 17.2만 |
|---|
| 2026.09.17 | ₩12,915 | ₩12,982 | ₩12,808 | ₩12,821 | -0.72% | 23.3만 |
|---|
| 2026.09.16 | ₩12,728 | ₩12,848 | ₩12,661 | ₩12,781 | +0.42% | 36.9만 |
|---|
| 2026.09.15 | ₩12,848 | ₩12,848 | ₩12,688 | ₩12,688 | -1.25% | 28.2만 |
|---|
| 2026.09.14 | ₩12,835 | ₩12,915 | ₩12,755 | ₩12,902 | +0.52% | 38.1만 |
|---|
| 2026.09.11 | ₩12,995 | ₩13,022 | ₩12,888 | ₩12,902 | -0.72% | 29.1만 |
|---|
| 2026.09.10 | ₩12,942 | ₩12,982 | ₩12,862 | ₩12,888 | -0.41% | 25.6만 |
|---|
| 2026.09.09 | ₩13,142 | ₩13,156 | ₩13,022 | ₩13,035 | -0.81% | 24.2만 |
|---|
| 2026.09.08 | ₩13,182 | ₩13,289 | ₩13,116 | ₩13,156 | -0.20% | 34.6만 |
|---|
| 2026.09.04 | ₩13,129 | ₩13,182 | ₩13,129 | ₩13,169 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩13,169 | ₩13,196 | ₩13,102 | ₩13,196 | +0.20% | 25.4만 |
|---|
| 2026.09.02 | ₩13,129 | ₩13,156 | ₩13,035 | ₩13,102 | -0.20% | 20.8만 |
|---|
| 2026.09.01 | ₩13,182 | ₩13,182 | ₩13,075 | ₩13,102 | -0.61% | 36.9만 |
|---|
| 2026.08.31 | ₩13,263 | ₩13,289 | ₩13,169 | ₩13,223 | -0.30% | 30.6만 |
|---|
| 2026.08.28 | ₩13,249 | ₩13,303 | ₩13,209 | ₩13,263 | +0.10% | 39.2만 |
|---|
| 2026.08.27 | ₩13,223 | ₩13,249 | ₩13,142 | ₩13,249 | +0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩13,169 | ₩13,196 | ₩13,116 | ₩13,182 | +0.10% | 17.3만 |
|---|
| 2026.08.25 | ₩13,116 | ₩13,169 | ₩13,075 | ₩13,169 | +0.41% | 28.1만 |
|---|
| 2026.08.24 | ₩13,102 | ₩13,102 | ₩13,022 | ₩13,022 | -0.61% | 13.7만 |
|---|
| 2026.08.21 | ₩13,169 | ₩13,169 | ₩13,089 | ₩13,129 | -0.30% | 16.1만 |
|---|
| 2026.08.20 | ₩13,116 | ₩13,142 | ₩13,075 | ₩13,102 | -0.10% | 20.7만 |
|---|
| 2026.08.19 | ₩13,075 | ₩13,142 | ₩13,062 | ₩13,116 | +0.31% | 24.6만 |
|---|
| 2026.08.18 | ₩13,102 | ₩13,102 | ₩13,049 | ₩13,075 | -0.20% | 24.1만 |
|---|
| 2026.08.17 | ₩13,129 | ₩13,169 | ₩13,089 | ₩13,156 | +0.20% | 26.1만 |
|---|
| 2026.08.14 | ₩13,142 | ₩13,196 | ₩13,075 | ₩13,089 | -0.41% | 45.5만 |
|---|
| 2026.08.13 | ₩13,129 | ₩13,249 | ₩13,129 | ₩13,209 | +0.61% | 39만 |
|---|
| 2026.08.12 | ₩13,156 | ₩13,196 | ₩13,129 | ₩13,129 | -0.20% | 21.1만 |
|---|
| 2026.08.11 | ₩13,089 | ₩13,142 | ₩13,062 | ₩13,129 | +0.31% | 30.3만 |
|---|
| 2026.08.10 | ₩12,982 | ₩13,102 | ₩12,969 | ₩13,049 | +0.51% | 40.6만 |
|---|
| 2026.08.07 | ₩12,928 | ₩13,022 | ₩12,902 | ₩13,009 | +0.62% | 30.5만 |
|---|
| 2026.08.06 | ₩12,888 | ₩12,955 | ₩12,848 | ₩12,875 | -0.10% | 35.1만 |
|---|
| 2026.08.05 | ₩12,942 | ₩12,995 | ₩12,915 | ₩12,928 | -0.10% | 51.3만 |
|---|
| 2026.08.04 | ₩12,862 | ₩12,942 | ₩12,862 | ₩12,888 | +0.21% | 44.6만 |
|---|
| 2026.08.03 | ₩12,728 | ₩12,875 | ₩12,728 | ₩12,848 | +0.95% | 18.7만 |
|---|
| 2026.07.31 | ₩12,688 | ₩12,821 | ₩12,648 | ₩12,714 | +0.21% | 25.8만 |
|---|
| 2026.07.30 | ₩12,474 | ₩12,688 | ₩12,407 | ₩12,648 | +1.39% | 27.6만 |
|---|
| 2026.07.29 | ₩12,514 | ₩12,567 | ₩12,380 | ₩12,394 | -0.96% | 30.2만 |
|---|
| 2026.07.28 | ₩12,554 | ₩12,634 | ₩12,501 | ₩12,541 | -0.11% | 22.4만 |
|---|
| 2026.07.27 | ₩12,621 | ₩12,674 | ₩12,527 | ₩12,581 | -0.32% | 16.9만 |
|---|
| 2026.07.24 | ₩12,621 | ₩12,634 | ₩12,554 | ₩12,567 | -0.42% | 16.9만 |
|---|
| 2026.07.23 | ₩12,648 | ₩12,661 | ₩12,554 | ₩12,594 | -0.42% | 31.9만 |
|---|
| 2026.07.22 | ₩12,714 | ₩12,795 | ₩12,714 | ₩12,755 | +0.32% | 15.9만 |
|---|
| 2026.07.21 | ₩12,688 | ₩12,728 | ₩12,688 | ₩12,701 | +0.11% | 16.7만 |
|---|
| 2026.07.20 | ₩12,755 | ₩12,795 | ₩12,634 | ₩12,661 | -0.73% | 34.5만 |
|---|
| 2026.07.17 | ₩12,755 | ₩12,768 | ₩12,674 | ₩12,674 | -0.63% | 19.6만 |
|---|
| 2026.07.16 | ₩12,915 | ₩12,915 | ₩12,835 | ₩12,862 | -0.41% | 14.6만 |
|---|
| 2026.07.15 | ₩12,862 | ₩12,915 | ₩12,835 | ₩12,915 | +0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩12,835 | ₩12,928 | ₩12,821 | ₩12,915 | +0.62% | 16.6만 |
|---|
| 2026.07.13 | ₩12,862 | ₩12,888 | ₩12,795 | ₩12,795 | -0.52% | 21.5만 |
|---|
| 2026.07.10 | ₩12,888 | ₩12,942 | ₩12,835 | ₩12,862 | -0.21% | 18.1만 |
|---|
| 2026.07.09 | ₩12,768 | ₩12,862 | ₩12,768 | ₩12,862 | +0.73% | 22.7만 |
|---|
| 2026.07.08 | ₩12,688 | ₩12,755 | ₩12,621 | ₩12,714 | +0.21% | 23.4만 |
|---|
| 2026.07.07 | ₩12,768 | ₩12,862 | ₩12,728 | ₩12,781 | +0.10% | 21만 |
|---|
| 2026.07.06 | ₩12,781 | ₩12,848 | ₩12,768 | ₩12,768 | -0.10% | 22.6만 |
|---|
| 2026.07.02 | ₩12,808 | ₩12,888 | ₩12,755 | ₩12,755 | -0.42% | 19.8만 |
|---|
| 2026.07.01 | ₩12,821 | ₩12,848 | ₩12,768 | ₩12,808 | -0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩12,661 | ₩12,888 | ₩12,621 | ₩12,888 | +1.80% | 40.2만 |
|---|
| 2026.06.29 | ₩12,527 | ₩12,688 | ₩12,501 | ₩12,661 | +1.07% | 39.1만 |
|---|
| 2026.06.26 | ₩12,527 | ₩12,527 | ₩12,434 | ₩12,434 | -0.75% | 24.6만 |
|---|
| 2026.06.25 | ₩12,567 | ₩12,594 | ₩12,460 | ₩12,567 | 0.00% | 40.5만 |
|---|
| 2026.06.24 | ₩12,527 | ₩12,527 | ₩12,420 | ₩12,474 | -0.43% | 30.1만 |
|---|
| 2026.06.23 | ₩12,434 | ₩12,514 | ₩12,420 | ₩12,487 | +0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩12,661 | ₩12,701 | ₩12,554 | ₩12,554 | -0.84% | 26.6만 |
|---|
| 2026.06.18 | ₩12,661 | ₩12,688 | ₩12,634 | ₩12,634 | -0.21% | 19만 |
|---|
| 2026.06.17 | ₩12,634 | ₩12,674 | ₩12,567 | ₩12,581 | -0.42% | 33.7만 |
|---|
| 2026.06.16 | ₩12,701 | ₩12,701 | ₩12,608 | ₩12,608 | -0.74% | 13만 |
|---|
| 2026.06.15 | ₩12,608 | ₩12,674 | ₩12,608 | ₩12,674 | +0.53% | 21만 |
|---|
| 2026.06.12 | ₩12,541 | ₩12,594 | ₩12,514 | ₩12,541 | 0.00% | 27.4만 |
|---|
| 2026.06.11 | ₩12,340 | ₩12,527 | ₩12,247 | ₩12,501 | +1.30% | 34.9만 |
|---|
| 2026.06.10 | ₩12,380 | ₩12,460 | ₩12,327 | ₩12,340 | -0.32% | 17.2만 |
|---|
| 2026.06.09 | ₩12,487 | ₩12,527 | ₩12,273 | ₩12,487 | 0.00% | 31.1만 |
|---|
| 2026.06.08 | ₩12,487 | ₩12,541 | ₩12,380 | ₩12,407 | -0.64% | 32.8만 |
|---|
| 2026.06.05 | ₩12,608 | ₩12,648 | ₩12,367 | ₩12,420 | -1.48% | 33.4만 |
|---|
| 2026.06.04 | ₩12,621 | ₩12,674 | ₩12,581 | ₩12,648 | +0.21% | 32.5만 |
|---|
| 2026.06.03 | ₩12,741 | ₩12,741 | ₩12,621 | ₩12,634 | -0.84% | 25.9만 |
|---|
| 2026.06.02 | ₩12,714 | ₩12,755 | ₩12,688 | ₩12,714 | 0.00% | 26.6만 |
|---|
| 2026.06.01 | ₩12,755 | ₩12,755 | ₩12,701 | ₩12,714 | -0.31% | 19.3만 |
|---|
| 2026.05.29 | ₩12,781 | ₩12,808 | ₩12,741 | ₩12,781 | 0.00% | 28.2만 |
|---|
| 2026.05.28 | ₩12,621 | ₩12,728 | ₩12,581 | ₩12,728 | +0.85% | 24.2만 |
|---|
| 2026.05.27 | ₩12,634 | ₩12,648 | ₩12,554 | ₩12,621 | -0.11% | 15만 |
|---|
| 2026.05.26 | ₩12,594 | ₩12,621 | ₩12,554 | ₩12,594 | 0.00% | 15.1만 |
|---|
| 2026.05.22 | ₩12,567 | ₩12,581 | ₩12,514 | ₩12,554 | -0.11% | 19.2만 |
|---|
| 2026.05.21 | ₩12,447 | ₩12,527 | ₩12,367 | ₩12,501 | +0.43% | 17.2만 |
|---|
| 2026.05.20 | ₩12,313 | ₩12,474 | ₩12,313 | ₩12,447 | +1.09% | 24.2만 |
|---|
| 2026.05.19 | ₩12,193 | ₩12,340 | ₩12,193 | ₩12,313 | +0.99% | 35.2만 |
|---|
| 2026.05.18 | ₩12,247 | ₩12,327 | ₩12,180 | ₩12,233 | -0.11% | 36.5만 |
|---|
| 2026.05.15 | ₩12,460 | ₩12,501 | ₩12,260 | ₩12,260 | -1.61% | 32.2만 |
|---|
| 2026.05.14 | ₩12,634 | ₩12,714 | ₩12,634 | ₩12,661 | +0.21% | 12.4만 |
|---|
| 2026.05.13 | ₩12,554 | ₩12,648 | ₩12,501 | ₩12,608 | +0.43% | 16.3만 |
|---|
| 2026.05.12 | ₩12,608 | ₩12,621 | ₩12,514 | ₩12,567 | -0.32% | 18.8만 |
|---|
| 2026.05.11 | ₩12,661 | ₩12,688 | ₩12,648 | ₩12,661 | 0.00% | 11.7만 |
|---|
| 2026.05.08 | ₩12,688 | ₩12,688 | ₩12,608 | ₩12,634 | -0.42% | 11.6만 |
|---|
| 2026.05.07 | ₩12,741 | ₩12,741 | ₩12,621 | ₩12,634 | -0.84% | 34.4만 |
|---|
| 2026.05.06 | ₩12,648 | ₩12,741 | ₩12,648 | ₩12,714 | +0.53% | 30.6만 |
|---|
| 2026.05.05 | ₩12,541 | ₩12,581 | ₩12,541 | ₩12,567 | +0.21% | 16.4만 |
|---|
| 2026.05.04 | ₩12,594 | ₩12,608 | ₩12,474 | ₩12,474 | -0.96% | 30.1만 |
|---|
| 2026.05.01 | ₩12,594 | ₩12,674 | ₩12,581 | ₩12,634 | +0.32% | 24.1만 |
|---|
| 2026.04.30 | ₩12,594 | ₩12,621 | ₩12,501 | ₩12,594 | 0.00% | 40.1만 |
|---|
| 2026.04.29 | ₩12,501 | ₩12,527 | ₩12,420 | ₩12,514 | +0.11% | 26만 |
|---|
| 2026.04.28 | ₩12,501 | ₩12,514 | ₩12,420 | ₩12,487 | -0.11% | 29.8만 |
|---|
| 2026.04.27 | ₩12,447 | ₩12,554 | ₩12,407 | ₩12,554 | +0.86% | 30.9만 |
|---|
| 2026.04.24 | ₩12,420 | ₩12,447 | ₩12,340 | ₩12,447 | +0.22% | 24.9만 |
|---|
| 2026.04.23 | ₩12,434 | ₩12,434 | ₩12,260 | ₩12,380 | -0.43% | 22.9만 |
|---|
| 2026.04.22 | ₩12,407 | ₩12,434 | ₩12,367 | ₩12,420 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩12,501 | ₩12,501 | ₩12,313 | ₩12,340 | -1.28% | 26.5만 |
|---|
| 2026.04.20 | ₩12,527 | ₩12,541 | ₩12,394 | ₩12,460 | -0.53% | 31.3만 |
|---|
| 2026.04.17 | ₩12,514 | ₩12,581 | ₩12,474 | ₩12,501 | -0.11% | 28.8만 |
|---|
| 2026.04.16 | ₩12,514 | ₩12,527 | ₩12,434 | ₩12,447 | -0.53% | 24.3만 |
|---|
| 2026.04.15 | ₩12,541 | ₩12,594 | ₩12,474 | ₩12,514 | -0.21% | 18.2만 |
|---|
| 2026.04.14 | ₩12,514 | ₩12,634 | ₩12,420 | ₩12,634 | +0.96% | 28.9만 |
|---|
| 2026.04.13 | ₩12,287 | ₩12,474 | ₩12,233 | ₩12,460 | +1.41% | 27.9만 |
|---|
| 2026.04.10 | ₩12,260 | ₩12,340 | ₩12,260 | ₩12,287 | +0.22% | 35만 |
|---|
| 2026.04.09 | ₩12,260 | ₩12,260 | ₩12,126 | ₩12,233 | -0.22% | 90.4만 |
|---|
| 2026.04.08 | ₩12,313 | ₩12,313 | ₩12,166 | ₩12,206 | -0.87% | 37.8만 |
|---|
| 2026.04.07 | ₩11,899 | ₩11,899 | ₩11,779 | ₩11,899 | 0.00% | 27.7만 |
|---|
| 2026.04.06 | ₩11,899 | ₩11,939 | ₩11,805 | ₩11,912 | +0.11% | 47.7만 |
|---|
| 2026.04.02 | ₩11,819 | ₩12,006 | ₩11,685 | ₩11,939 | +1.02% | 35.4만 |
|---|
| 2026.04.01 | ₩11,779 | ₩12,019 | ₩11,779 | ₩11,926 | +1.25% | 27.7만 |
|---|
| 2026.03.31 | ₩11,431 | ₩11,752 | ₩11,431 | ₩11,739 | +2.69% | 39.9만 |
|---|
| 2026.03.30 | ₩11,444 | ₩11,498 | ₩11,311 | ₩11,337 | -0.93% | 37.3만 |
|---|
| 2026.03.27 | ₩11,525 | ₩11,525 | ₩11,378 | ₩11,391 | -1.16% | 36.5만 |
|---|
| 2026.03.26 | ₩11,698 | ₩11,805 | ₩11,578 | ₩11,578 | -1.03% | 51.4만 |
|---|
| 2026.03.25 | ₩11,912 | ₩11,966 | ₩11,819 | ₩11,859 | -0.45% | 41.2만 |
|---|
| 2026.03.24 | ₩11,685 | ₩11,792 | ₩11,605 | ₩11,779 | +0.80% | 36.2만 |
|---|
| 2026.03.23 | ₩11,698 | ₩11,845 | ₩11,685 | ₩11,698 | 0.00% | 40.7만 |
|---|
| 2026.03.20 | ₩11,845 | ₩11,845 | ₩11,551 | ₩11,578 | -2.26% | 38.9만 |
|---|
| 2026.03.19 | ₩11,952 | ₩11,952 | ₩11,805 | ₩11,805 | -1.23% | 34.3만 |
|---|
| 2026.03.18 | ₩12,113 | ₩12,126 | ₩11,979 | ₩12,006 | -0.88% | 29.8만 |
|---|
| 2026.03.17 | ₩12,113 | ₩12,166 | ₩12,099 | ₩12,126 | +0.11% | 29.8만 |
|---|
| 2026.03.16 | ₩11,979 | ₩12,033 | ₩11,966 | ₩12,033 | +0.45% | 23.9만 |
|---|
| 2026.03.13 | ₩12,113 | ₩12,153 | ₩11,952 | ₩11,966 | -1.21% | 34.3만 |
|---|
| 2026.03.12 | ₩12,153 | ₩12,153 | ₩12,059 | ₩12,073 | -0.66% | 26.9만 |
|---|
| 2026.03.11 | ₩12,220 | ₩12,260 | ₩12,140 | ₩12,220 | 0.00% | 29.6만 |
|---|
| 2026.03.10 | ₩12,153 | ₩12,233 | ₩12,099 | ₩12,206 | +0.44% | 52만 |
|---|
| 2026.03.09 | ₩12,180 | ₩12,180 | ₩11,966 | ₩12,099 | -0.66% | 51.2만 |
|---|
| 2026.03.06 | ₩12,273 | ₩12,300 | ₩12,166 | ₩12,260 | -0.11% | 36.9만 |
|---|
| 2026.03.05 | ₩12,501 | ₩12,501 | ₩12,327 | ₩12,394 | -0.86% | 33.5만 |
|---|
| 2026.03.04 | ₩12,460 | ₩12,527 | ₩12,407 | ₩12,514 | +0.43% | 38.5만 |
|---|
| 2026.03.03 | ₩12,527 | ₩12,527 | ₩12,260 | ₩12,394 | -1.07% | 40.5만 |
|---|
| 2026.03.02 | ₩12,567 | ₩12,648 | ₩12,527 | ₩12,634 | +0.53% | 31만 |
|---|
| 2026.02.27 | ₩12,648 | ₩12,701 | ₩12,621 | ₩12,661 | +0.11% | 34.7만 |
|---|
| 2026.02.26 | ₩12,755 | ₩12,755 | ₩12,648 | ₩12,688 | -0.52% | 42.9만 |
|---|
| 2026.02.25 | ₩12,674 | ₩12,714 | ₩12,661 | ₩12,714 | +0.32% | 30만 |
|---|
| 2026.02.24 | ₩12,648 | ₩12,674 | ₩12,541 | ₩12,621 | -0.21% | 24.2만 |
|---|
| 2026.02.23 | ₩12,621 | ₩12,634 | ₩12,541 | ₩12,594 | -0.21% | 32.5만 |
|---|
| 2026.02.20 | ₩12,554 | ₩12,621 | ₩12,541 | ₩12,621 | +0.53% | 43.7만 |
|---|
| 2026.02.19 | ₩12,594 | ₩12,621 | ₩12,527 | ₩12,594 | 0.00% | 36만 |
|---|
| 2026.02.18 | ₩12,608 | ₩12,648 | ₩12,581 | ₩12,648 | +0.32% | 38.6만 |
|---|
| 2026.02.17 | ₩12,541 | ₩12,581 | ₩12,460 | ₩12,581 | +0.32% | 35.6만 |
|---|
| 2026.02.13 | ₩12,581 | ₩12,661 | ₩12,514 | ₩12,608 | +0.21% | 41.9만 |
|---|
| 2026.02.12 | ₩12,755 | ₩12,768 | ₩12,541 | ₩12,581 | -1.36% | 61.3만 |
|---|
| 2026.02.11 | ₩12,808 | ₩12,835 | ₩12,688 | ₩12,688 | -0.94% | 48.5만 |
|---|
| 2026.02.10 | ₩12,781 | ₩12,795 | ₩12,714 | ₩12,768 | -0.10% | 48.4만 |
|---|
| 2026.02.09 | ₩12,581 | ₩12,755 | ₩12,581 | ₩12,755 | +1.38% | 47.3만 |
|---|
| 2026.02.06 | ₩12,460 | ₩12,594 | ₩12,460 | ₩12,581 | +0.97% | 49.3만 |
|---|
| 2026.02.05 | ₩12,487 | ₩12,501 | ₩12,354 | ₩12,380 | -0.86% | 60.6만 |
|---|
| 2026.02.04 | ₩12,594 | ₩12,594 | ₩12,447 | ₩12,501 | -0.74% | 46만 |
|---|
| 2026.02.03 | ₩12,581 | ₩12,621 | ₩12,487 | ₩12,581 | 0.00% | 31.9만 |
|---|
| 2026.02.02 | ₩12,554 | ₩12,621 | ₩12,541 | ₩12,608 | +0.43% | 25만 |
|---|
| 2026.01.30 | ₩12,514 | ₩12,567 | ₩12,474 | ₩12,554 | +0.32% | 54.3만 |
|---|
| 2026.01.29 | ₩12,527 | ₩12,554 | ₩12,394 | ₩12,541 | +0.11% | 40.7만 |
|---|
| 2026.01.28 | ₩12,554 | ₩12,594 | ₩12,501 | ₩12,514 | -0.32% | 31.5만 |
|---|
| 2026.01.27 | ₩12,447 | ₩12,527 | ₩12,447 | ₩12,527 | +0.64% | 24.1만 |
|---|
| 2026.01.26 | ₩12,394 | ₩12,460 | ₩12,380 | ₩12,447 | +0.43% | 29.1만 |
|---|
| 2026.01.23 | ₩12,327 | ₩12,407 | ₩12,327 | ₩12,367 | +0.33% | 24.3만 |
|---|
| 2026.01.22 | ₩12,354 | ₩12,420 | ₩12,313 | ₩12,380 | +0.22% | 22.4만 |
|---|
| 2026.01.21 | ₩12,233 | ₩12,327 | ₩12,180 | ₩12,287 | +0.44% | 46.8만 |
|---|
| 2026.01.20 | ₩12,180 | ₩12,220 | ₩12,099 | ₩12,166 | -0.11% | 38.5만 |
|---|
| 2026.01.16 | ₩12,354 | ₩12,354 | ₩12,247 | ₩12,260 | -0.76% | 133만 |
|---|
| 2026.01.15 | ₩12,407 | ₩12,407 | ₩12,313 | ₩12,327 | -0.65% | 36.7만 |
|---|
| 2026.01.14 | ₩12,514 | ₩12,527 | ₩12,394 | ₩12,420 | -0.75% | 66.4만 |
|---|
| 2026.01.13 | ₩12,474 | ₩12,541 | ₩12,460 | ₩12,527 | +0.43% | 69.8만 |
|---|
| 2026.01.12 | ₩12,340 | ₩12,460 | ₩12,340 | ₩12,447 | +0.87% | 61.2만 |
|---|
| 2026.01.09 | ₩12,407 | ₩12,447 | ₩12,407 | ₩12,420 | +0.11% | 51.6만 |
|---|
| 2026.01.08 | ₩12,394 | ₩12,407 | ₩12,354 | ₩12,367 | -0.22% | 43만 |
|---|
| 2026.01.07 | ₩12,460 | ₩12,487 | ₩12,367 | ₩12,367 | -0.75% | 64.5만 |
|---|
| 2026.01.06 | ₩12,407 | ₩12,487 | ₩12,407 | ₩12,474 | +0.54% | 40.4만 |
|---|
| 2026.01.05 | ₩12,354 | ₩12,407 | ₩12,327 | ₩12,407 | +0.43% | 45.8만 |
|---|
| 2026.01.02 | ₩12,394 | ₩12,394 | ₩12,247 | ₩12,327 | -0.54% | 65만 |
|---|
| 2025.12.31 | ₩12,407 | ₩12,407 | ₩12,313 | ₩12,327 | -0.65% | 48.1만 |
|---|
| 2025.12.30 | ₩12,354 | ₩12,380 | ₩12,327 | ₩12,380 | +0.22% | 29.5만 |
|---|
| 2025.12.29 | ₩12,354 | ₩12,367 | ₩12,300 | ₩12,327 | -0.22% | 26.1만 |
|---|
| 2025.12.26 | ₩12,407 | ₩12,407 | ₩12,354 | ₩12,380 | -0.22% | 36만 |
|---|
| 2025.12.24 | ₩12,354 | ₩12,394 | ₩12,340 | ₩12,367 | +0.11% | 21.9만 |
|---|
| 2025.12.23 | ₩12,300 | ₩12,354 | ₩12,273 | ₩12,313 | +0.11% | 27.6만 |
|---|
| 2025.12.22 | ₩12,300 | ₩12,327 | ₩12,273 | ₩12,287 | -0.11% | 32.1만 |
|---|
| 2025.12.19 | ₩12,260 | ₩12,300 | ₩12,260 | ₩12,273 | +0.11% | 22.1만 |
|---|
| 2025.12.18 | ₩12,180 | ₩12,247 | ₩12,153 | ₩12,233 | +0.44% | 43.4만 |
|---|
| 2025.12.17 | ₩12,180 | ₩12,193 | ₩12,126 | ₩12,126 | -0.44% | 23만 |
|---|
| 2025.12.16 | ₩12,193 | ₩12,193 | ₩12,140 | ₩12,140 | -0.44% | 33.3만 |
|---|
| 2025.12.15 | ₩12,247 | ₩12,273 | ₩12,166 | ₩12,180 | -0.55% | 28.3만 |
|---|
| 2025.12.12 | ₩12,327 | ₩12,367 | ₩12,247 | ₩12,287 | -0.33% | 42.5만 |
|---|
| 2025.12.11 | ₩12,287 | ₩12,380 | ₩12,233 | ₩12,340 | +0.44% | 88.4만 |
|---|
| 2025.12.10 | ₩12,247 | ₩12,300 | ₩12,180 | ₩12,300 | +0.44% | 39.3만 |
|---|
| 2025.12.09 | ₩12,260 | ₩12,273 | ₩12,233 | ₩12,260 | 0.00% | 29.6만 |
|---|
| 2025.12.08 | ₩12,313 | ₩12,327 | ₩12,233 | ₩12,273 | -0.33% | 20.7만 |
|---|
| 2025.12.05 | ₩12,313 | ₩12,327 | ₩12,273 | ₩12,313 | 0.00% | 27.5만 |
|---|
| 2025.12.04 | ₩12,273 | ₩12,300 | ₩12,247 | ₩12,273 | 0.00% | 38만 |
|---|
| 2025.12.03 | ₩12,220 | ₩12,247 | ₩12,193 | ₩12,233 | +0.11% | 32.2만 |
|---|
| 2025.12.02 | ₩12,233 | ₩12,233 | ₩12,153 | ₩12,220 | -0.11% | 30.2만 |
|---|
| 2025.12.01 | ₩12,220 | ₩12,220 | ₩12,166 | ₩12,166 | -0.44% | 31.6만 |
|---|
| 2025.11.28 | ₩12,206 | ₩12,260 | ₩12,180 | ₩12,260 | +0.44% | 28.6만 |
|---|
| 2025.11.26 | ₩12,140 | ₩12,180 | ₩12,099 | ₩12,140 | 0.00% | 52.4만 |
|---|
| 2025.11.25 | ₩12,006 | ₩12,099 | ₩11,966 | ₩12,086 | +0.67% | 34만 |
|---|
| 2025.11.24 | ₩11,845 | ₩12,006 | ₩11,819 | ₩11,979 | +1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩11,658 | ₩11,832 | ₩11,658 | ₩11,752 | +0.80% | 48.7만 |
|---|
| 2025.11.20 | ₩11,872 | ₩11,926 | ₩11,591 | ₩11,632 | -2.03% | 70.5만 |
|---|
| 2025.11.19 | ₩11,779 | ₩11,872 | ₩11,725 | ₩11,725 | -0.45% | 44.8만 |
|---|
| 2025.11.18 | ₩11,872 | ₩11,886 | ₩11,752 | ₩11,792 | -0.68% | 31.6만 |
|---|
| 2025.11.17 | ₩11,993 | ₩12,019 | ₩11,859 | ₩11,912 | -0.67% | 24만 |
|---|
| 2025.11.14 | ₩11,926 | ₩11,993 | ₩11,845 | ₩11,979 | +0.45% | 31.3만 |
|---|
| 2025.11.13 | ₩12,220 | ₩12,233 | ₩12,059 | ₩12,059 | -1.31% | 34.8만 |
|---|
| 2025.11.12 | ₩12,247 | ₩12,287 | ₩12,220 | ₩12,220 | -0.22% | 24.1만 |
|---|
| 2025.11.11 | ₩12,220 | ₩12,287 | ₩12,180 | ₩12,273 | +0.44% | 40.9만 |
|---|
| 2025.11.10 | ₩12,073 | ₩12,220 | ₩12,033 | ₩12,220 | +1.22% | 26만 |
|---|
| 2025.11.07 | ₩12,033 | ₩12,033 | ₩11,952 | ₩12,033 | 0.00% | 36만 |
|---|
| 2025.11.06 | ₩12,086 | ₩12,113 | ₩12,006 | ₩12,046 | -0.33% | 40.8만 |
|---|
| 2025.11.05 | ₩12,099 | ₩12,140 | ₩12,019 | ₩12,046 | -0.44% | 28.7만 |
|---|
| 2025.11.04 | ₩12,059 | ₩12,126 | ₩12,033 | ₩12,099 | +0.33% | 25.5만 |
|---|
| 2025.11.03 | ₩12,180 | ₩12,193 | ₩12,099 | ₩12,140 | -0.33% | 32.6만 |
|---|
| 2025.10.31 | ₩12,099 | ₩12,180 | ₩12,099 | ₩12,180 | +0.66% | 44만 |
|---|
| 2025.10.30 | ₩12,073 | ₩12,086 | ₩12,019 | ₩12,059 | -0.11% | 32.4만 |
|---|
| 2025.10.29 | ₩12,166 | ₩12,193 | ₩12,059 | ₩12,099 | -0.55% | 36만 |
|---|
| 2025.10.28 | ₩12,153 | ₩12,180 | ₩12,126 | ₩12,153 | 0.00% | 29.5만 |
|---|
| 2025.10.27 | ₩12,140 | ₩12,166 | ₩12,086 | ₩12,140 | 0.00% | 36.6만 |
|---|
| 2025.10.24 | ₩12,113 | ₩12,166 | ₩12,033 | ₩12,099 | -0.11% | 122.7만 |
|---|
| 2025.10.23 | ₩12,113 | ₩12,166 | ₩12,059 | ₩12,153 | +0.33% | 13.6만 |
|---|
| 2025.10.22 | ₩12,193 | ₩12,193 | ₩12,006 | ₩12,113 | -0.66% | 36만 |
|---|
| 2025.10.21 | ₩12,180 | ₩12,193 | ₩12,086 | ₩12,153 | -0.22% | 29.7만 |
|---|
| 2025.10.20 | ₩12,126 | ₩12,233 | ₩12,126 | ₩12,180 | +0.44% | 33.6만 |
|---|
| 2025.10.17 | ₩12,086 | ₩12,113 | ₩12,019 | ₩12,073 | -0.11% | 21.8만 |
|---|
| 2025.10.16 | ₩12,166 | ₩12,166 | ₩12,006 | ₩12,059 | -0.88% | 27.1만 |
|---|
| 2025.10.15 | ₩12,086 | ₩12,180 | ₩12,033 | ₩12,113 | +0.22% | 34.7만 |
|---|
| 2025.10.14 | ₩12,073 | ₩12,126 | ₩11,979 | ₩12,099 | +0.22% | 32.1만 |
|---|
| 2025.10.13 | ₩12,046 | ₩12,140 | ₩11,979 | ₩12,140 | +0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩12,166 | ₩12,206 | ₩11,872 | ₩11,926 | -1.98% | 51.1만 |
|---|
