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 | ₩12,897 | ₩12,964 | ₩12,817 | ₩12,951 | +0.42% | 39.5만 |
| 2026.10.08 | ₩12,750 | ₩12,830 | ₩12,696 | ₩12,777 | +0.21% | 31.7만 |
| 2026.10.07 | ₩12,763 | ₩12,763 | ₩12,656 | ₩12,710 | -0.42% | 22.6만 |
| 2026.10.06 | ₩12,710 | ₩12,804 | ₩12,643 | ₩12,763 | +0.42% | 28.8만 |
| 2026.10.05 | ₩12,723 | ₩12,777 | ₩12,603 | ₩12,710 | -0.11% | 40.9만 |
| 2026.10.02 | ₩12,737 | ₩12,777 | ₩12,710 | ₩12,710 | -0.21% | 24.9만 |
| 2026.10.01 | ₩12,723 | ₩12,723 | ₩12,616 | ₩12,656 | -0.53% | 24.9만 |
| 2026.09.30 | ₩12,790 | ₩12,911 | ₩12,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,723 |
| -0.52% |
| 38.9만 |
| 2026.09.29 | ₩12,750 | ₩12,763 | ₩12,656 | ₩12,763 | +0.11% | 31.8만 |
|---|
| 2026.09.28 | ₩12,870 | ₩12,884 | ₩12,710 | ₩12,777 | -0.73% | 28만 |
|---|
| 2026.09.25 | ₩12,830 | ₩12,897 | ₩12,777 | ₩12,857 | +0.21% | 22.6만 |
|---|
| 2026.09.24 | ₩12,844 | ₩12,844 | ₩12,723 | ₩12,777 | -0.52% | 9.9만 |
|---|
| 2026.09.23 | ₩12,991 | ₩12,991 | ₩12,830 | ₩12,897 | -0.72% | 21.3만 |
|---|
| 2026.09.22 | ₩13,031 | ₩13,058 | ₩12,924 | ₩12,978 | -0.41% | 13.8만 |
|---|
| 2026.09.21 | ₩12,964 | ₩13,004 | ₩12,870 | ₩13,004 | +0.31% | 32.2만 |
|---|
| 2026.09.18 | ₩12,897 | ₩12,897 | ₩12,777 | ₩12,884 | -0.10% | 17.2만 |
|---|
| 2026.09.17 | ₩12,937 | ₩13,004 | ₩12,830 | ₩12,844 | -0.72% | 23.3만 |
|---|
| 2026.09.16 | ₩12,750 | ₩12,870 | ₩12,683 | ₩12,804 | +0.42% | 36.9만 |
|---|
| 2026.09.15 | ₩12,870 | ₩12,870 | ₩12,710 | ₩12,710 | -1.25% | 28.2만 |
|---|
| 2026.09.14 | ₩12,857 | ₩12,937 | ₩12,777 | ₩12,924 | +0.52% | 38.1만 |
|---|
| 2026.09.11 | ₩13,018 | ₩13,045 | ₩12,911 | ₩12,924 | -0.72% | 29.1만 |
|---|
| 2026.09.10 | ₩12,964 | ₩13,004 | ₩12,884 | ₩12,911 | -0.41% | 25.6만 |
|---|
| 2026.09.09 | ₩13,165 | ₩13,179 | ₩13,045 | ₩13,058 | -0.81% | 24.2만 |
|---|
| 2026.09.08 | ₩13,205 | ₩13,312 | ₩13,138 | ₩13,179 | -0.20% | 34.6만 |
|---|
| 2026.09.04 | ₩13,152 | ₩13,205 | ₩13,152 | ₩13,192 | +0.31% | 20.1만 |
|---|
| 2026.09.03 | ₩13,192 | ₩13,219 | ₩13,125 | ₩13,219 | +0.20% | 25.4만 |
|---|
| 2026.09.02 | ₩13,152 | ₩13,179 | ₩13,058 | ₩13,125 | -0.20% | 20.8만 |
|---|
| 2026.09.01 | ₩13,205 | ₩13,205 | ₩13,098 | ₩13,125 | -0.61% | 36.9만 |
|---|
| 2026.08.31 | ₩13,286 | ₩13,312 | ₩13,192 | ₩13,245 | -0.30% | 30.6만 |
|---|
| 2026.08.28 | ₩13,272 | ₩13,326 | ₩13,232 | ₩13,286 | +0.10% | 39.2만 |
|---|
| 2026.08.27 | ₩13,245 | ₩13,272 | ₩13,165 | ₩13,272 | +0.20% | 31.3만 |
|---|
| 2026.08.26 | ₩13,192 | ₩13,219 | ₩13,138 | ₩13,205 | +0.10% | 17.3만 |
|---|
| 2026.08.25 | ₩13,138 | ₩13,192 | ₩13,098 | ₩13,192 | +0.41% | 28.1만 |
|---|
| 2026.08.24 | ₩13,125 | ₩13,125 | ₩13,045 | ₩13,045 | -0.61% | 13.7만 |
|---|
| 2026.08.21 | ₩13,192 | ₩13,192 | ₩13,112 | ₩13,152 | -0.30% | 16.1만 |
|---|
| 2026.08.20 | ₩13,138 | ₩13,165 | ₩13,098 | ₩13,125 | -0.10% | 20.7만 |
|---|
| 2026.08.19 | ₩13,098 | ₩13,165 | ₩13,085 | ₩13,138 | +0.31% | 24.6만 |
|---|
| 2026.08.18 | ₩13,125 | ₩13,125 | ₩13,071 | ₩13,098 | -0.20% | 24.1만 |
|---|
| 2026.08.17 | ₩13,152 | ₩13,192 | ₩13,112 | ₩13,179 | +0.20% | 26.1만 |
|---|
| 2026.08.14 | ₩13,165 | ₩13,219 | ₩13,098 | ₩13,112 | -0.41% | 45.5만 |
|---|
| 2026.08.13 | ₩13,152 | ₩13,272 | ₩13,152 | ₩13,232 | +0.61% | 39만 |
|---|
| 2026.08.12 | ₩13,179 | ₩13,219 | ₩13,152 | ₩13,152 | -0.20% | 21.1만 |
|---|
| 2026.08.11 | ₩13,112 | ₩13,165 | ₩13,085 | ₩13,152 | +0.31% | 30.3만 |
|---|
| 2026.08.10 | ₩13,004 | ₩13,125 | ₩12,991 | ₩13,071 | +0.51% | 40.6만 |
|---|
| 2026.08.07 | ₩12,951 | ₩13,045 | ₩12,924 | ₩13,031 | +0.62% | 30.5만 |
|---|
| 2026.08.06 | ₩12,911 | ₩12,978 | ₩12,870 | ₩12,897 | -0.10% | 35.1만 |
|---|
| 2026.08.05 | ₩12,964 | ₩13,018 | ₩12,937 | ₩12,951 | -0.10% | 51.3만 |
|---|
| 2026.08.04 | ₩12,884 | ₩12,964 | ₩12,884 | ₩12,911 | +0.21% | 44.6만 |
|---|
| 2026.08.03 | ₩12,750 | ₩12,897 | ₩12,750 | ₩12,870 | +0.95% | 18.7만 |
|---|
| 2026.07.31 | ₩12,710 | ₩12,844 | ₩12,670 | ₩12,737 | +0.21% | 25.8만 |
|---|
| 2026.07.30 | ₩12,495 | ₩12,710 | ₩12,429 | ₩12,670 | +1.39% | 27.6만 |
|---|
| 2026.07.29 | ₩12,536 | ₩12,589 | ₩12,402 | ₩12,415 | -0.96% | 30.2만 |
|---|
| 2026.07.28 | ₩12,576 | ₩12,656 | ₩12,522 | ₩12,562 | -0.11% | 22.4만 |
|---|
| 2026.07.27 | ₩12,643 | ₩12,696 | ₩12,549 | ₩12,603 | -0.32% | 16.9만 |
|---|
| 2026.07.24 | ₩12,643 | ₩12,656 | ₩12,576 | ₩12,589 | -0.42% | 16.9만 |
|---|
| 2026.07.23 | ₩12,670 | ₩12,683 | ₩12,576 | ₩12,616 | -0.42% | 31.9만 |
|---|
| 2026.07.22 | ₩12,737 | ₩12,817 | ₩12,737 | ₩12,777 | +0.32% | 15.9만 |
|---|
| 2026.07.21 | ₩12,710 | ₩12,750 | ₩12,710 | ₩12,723 | +0.11% | 16.7만 |
|---|
| 2026.07.20 | ₩12,777 | ₩12,817 | ₩12,656 | ₩12,683 | -0.73% | 34.5만 |
|---|
| 2026.07.17 | ₩12,777 | ₩12,790 | ₩12,696 | ₩12,696 | -0.63% | 19.6만 |
|---|
| 2026.07.16 | ₩12,937 | ₩12,937 | ₩12,857 | ₩12,884 | -0.41% | 14.6만 |
|---|
| 2026.07.15 | ₩12,884 | ₩12,937 | ₩12,857 | ₩12,937 | +0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩12,857 | ₩12,951 | ₩12,844 | ₩12,937 | +0.62% | 16.6만 |
|---|
| 2026.07.13 | ₩12,884 | ₩12,911 | ₩12,817 | ₩12,817 | -0.52% | 21.5만 |
|---|
| 2026.07.10 | ₩12,911 | ₩12,964 | ₩12,857 | ₩12,884 | -0.21% | 18.1만 |
|---|
| 2026.07.09 | ₩12,790 | ₩12,884 | ₩12,790 | ₩12,884 | +0.73% | 22.7만 |
|---|
| 2026.07.08 | ₩12,710 | ₩12,777 | ₩12,643 | ₩12,737 | +0.21% | 23.4만 |
|---|
| 2026.07.07 | ₩12,790 | ₩12,884 | ₩12,750 | ₩12,804 | +0.10% | 21만 |
|---|
| 2026.07.06 | ₩12,804 | ₩12,870 | ₩12,790 | ₩12,790 | -0.10% | 22.6만 |
|---|
| 2026.07.02 | ₩12,830 | ₩12,911 | ₩12,777 | ₩12,777 | -0.42% | 19.8만 |
|---|
| 2026.07.01 | ₩12,844 | ₩12,870 | ₩12,790 | ₩12,830 | -0.10% | 26.6만 |
|---|
| 2026.06.30 | ₩12,683 | ₩12,911 | ₩12,643 | ₩12,911 | +1.80% | 40.2만 |
|---|
| 2026.06.29 | ₩12,549 | ₩12,710 | ₩12,522 | ₩12,683 | +1.07% | 39.1만 |
|---|
| 2026.06.26 | ₩12,549 | ₩12,549 | ₩12,455 | ₩12,455 | -0.75% | 24.6만 |
|---|
| 2026.06.25 | ₩12,589 | ₩12,616 | ₩12,482 | ₩12,589 | 0.00% | 40.5만 |
|---|
| 2026.06.24 | ₩12,549 | ₩12,549 | ₩12,442 | ₩12,495 | -0.43% | 30.1만 |
|---|
| 2026.06.23 | ₩12,455 | ₩12,536 | ₩12,442 | ₩12,509 | +0.43% | 16.8만 |
|---|
| 2026.06.22 | ₩12,683 | ₩12,723 | ₩12,576 | ₩12,576 | -0.84% | 26.6만 |
|---|
| 2026.06.18 | ₩12,683 | ₩12,710 | ₩12,656 | ₩12,656 | -0.21% | 19만 |
|---|
| 2026.06.17 | ₩12,656 | ₩12,696 | ₩12,589 | ₩12,603 | -0.42% | 33.7만 |
|---|
| 2026.06.16 | ₩12,723 | ₩12,723 | ₩12,629 | ₩12,629 | -0.74% | 13만 |
|---|
| 2026.06.15 | ₩12,629 | ₩12,696 | ₩12,629 | ₩12,696 | +0.53% | 21만 |
|---|
| 2026.06.12 | ₩12,562 | ₩12,616 | ₩12,536 | ₩12,562 | 0.00% | 27.4만 |
|---|
| 2026.06.11 | ₩12,362 | ₩12,549 | ₩12,268 | ₩12,522 | +1.30% | 34.9만 |
|---|
| 2026.06.10 | ₩12,402 | ₩12,482 | ₩12,348 | ₩12,362 | -0.32% | 17.2만 |
|---|
| 2026.06.09 | ₩12,509 | ₩12,549 | ₩12,295 | ₩12,509 | 0.00% | 31.1만 |
|---|
| 2026.06.08 | ₩12,509 | ₩12,562 | ₩12,402 | ₩12,429 | -0.64% | 32.8만 |
|---|
| 2026.06.05 | ₩12,629 | ₩12,670 | ₩12,388 | ₩12,442 | -1.48% | 33.4만 |
|---|
| 2026.06.04 | ₩12,643 | ₩12,696 | ₩12,603 | ₩12,670 | +0.21% | 32.5만 |
|---|
| 2026.06.03 | ₩12,763 | ₩12,763 | ₩12,643 | ₩12,656 | -0.84% | 25.9만 |
|---|
| 2026.06.02 | ₩12,737 | ₩12,777 | ₩12,710 | ₩12,737 | 0.00% | 26.6만 |
|---|
| 2026.06.01 | ₩12,777 | ₩12,777 | ₩12,723 | ₩12,737 | -0.31% | 19.3만 |
|---|
| 2026.05.29 | ₩12,804 | ₩12,830 | ₩12,763 | ₩12,804 | 0.00% | 28.2만 |
|---|
| 2026.05.28 | ₩12,643 | ₩12,750 | ₩12,603 | ₩12,750 | +0.85% | 24.2만 |
|---|
| 2026.05.27 | ₩12,656 | ₩12,670 | ₩12,576 | ₩12,643 | -0.11% | 15만 |
|---|
| 2026.05.26 | ₩12,616 | ₩12,643 | ₩12,576 | ₩12,616 | 0.00% | 15.1만 |
|---|
| 2026.05.22 | ₩12,589 | ₩12,603 | ₩12,536 | ₩12,576 | -0.11% | 19.2만 |
|---|
| 2026.05.21 | ₩12,469 | ₩12,549 | ₩12,388 | ₩12,522 | +0.43% | 17.2만 |
|---|
| 2026.05.20 | ₩12,335 | ₩12,495 | ₩12,335 | ₩12,469 | +1.09% | 24.2만 |
|---|
| 2026.05.19 | ₩12,214 | ₩12,362 | ₩12,214 | ₩12,335 | +0.99% | 35.2만 |
|---|
| 2026.05.18 | ₩12,268 | ₩12,348 | ₩12,201 | ₩12,254 | -0.11% | 36.5만 |
|---|
| 2026.05.15 | ₩12,482 | ₩12,522 | ₩12,281 | ₩12,281 | -1.61% | 32.2만 |
|---|
| 2026.05.14 | ₩12,656 | ₩12,737 | ₩12,656 | ₩12,683 | +0.21% | 12.4만 |
|---|
| 2026.05.13 | ₩12,576 | ₩12,670 | ₩12,522 | ₩12,629 | +0.43% | 16.3만 |
|---|
| 2026.05.12 | ₩12,629 | ₩12,643 | ₩12,536 | ₩12,589 | -0.32% | 18.8만 |
|---|
| 2026.05.11 | ₩12,683 | ₩12,710 | ₩12,670 | ₩12,683 | 0.00% | 11.7만 |
|---|
| 2026.05.08 | ₩12,710 | ₩12,710 | ₩12,629 | ₩12,656 | -0.42% | 11.6만 |
|---|
| 2026.05.07 | ₩12,763 | ₩12,763 | ₩12,643 | ₩12,656 | -0.84% | 34.4만 |
|---|
| 2026.05.06 | ₩12,670 | ₩12,763 | ₩12,670 | ₩12,737 | +0.53% | 30.6만 |
|---|
| 2026.05.05 | ₩12,562 | ₩12,603 | ₩12,562 | ₩12,589 | +0.21% | 16.4만 |
|---|
| 2026.05.04 | ₩12,616 | ₩12,629 | ₩12,495 | ₩12,495 | -0.96% | 30.1만 |
|---|
| 2026.05.01 | ₩12,616 | ₩12,696 | ₩12,603 | ₩12,656 | +0.32% | 24.1만 |
|---|
| 2026.04.30 | ₩12,616 | ₩12,643 | ₩12,522 | ₩12,616 | 0.00% | 40.1만 |
|---|
| 2026.04.29 | ₩12,522 | ₩12,549 | ₩12,442 | ₩12,536 | +0.11% | 26만 |
|---|
| 2026.04.28 | ₩12,522 | ₩12,536 | ₩12,442 | ₩12,509 | -0.11% | 29.8만 |
|---|
| 2026.04.27 | ₩12,469 | ₩12,576 | ₩12,429 | ₩12,576 | +0.86% | 30.9만 |
|---|
| 2026.04.24 | ₩12,442 | ₩12,469 | ₩12,362 | ₩12,469 | +0.22% | 24.9만 |
|---|
| 2026.04.23 | ₩12,455 | ₩12,455 | ₩12,281 | ₩12,402 | -0.43% | 22.9만 |
|---|
| 2026.04.22 | ₩12,429 | ₩12,455 | ₩12,388 | ₩12,442 | +0.11% | 13.6만 |
|---|
| 2026.04.21 | ₩12,522 | ₩12,522 | ₩12,335 | ₩12,362 | -1.28% | 26.5만 |
|---|
| 2026.04.20 | ₩12,549 | ₩12,562 | ₩12,415 | ₩12,482 | -0.53% | 31.3만 |
|---|
| 2026.04.17 | ₩12,536 | ₩12,603 | ₩12,495 | ₩12,522 | -0.11% | 28.8만 |
|---|
| 2026.04.16 | ₩12,536 | ₩12,549 | ₩12,455 | ₩12,469 | -0.53% | 24.3만 |
|---|
| 2026.04.15 | ₩12,562 | ₩12,616 | ₩12,495 | ₩12,536 | -0.21% | 18.2만 |
|---|
| 2026.04.14 | ₩12,536 | ₩12,656 | ₩12,442 | ₩12,656 | +0.96% | 28.9만 |
|---|
| 2026.04.13 | ₩12,308 | ₩12,495 | ₩12,254 | ₩12,482 | +1.41% | 27.9만 |
|---|
| 2026.04.10 | ₩12,281 | ₩12,362 | ₩12,281 | ₩12,308 | +0.22% | 35만 |
|---|
| 2026.04.09 | ₩12,281 | ₩12,281 | ₩12,147 | ₩12,254 | -0.22% | 90.4만 |
|---|
| 2026.04.08 | ₩12,335 | ₩12,335 | ₩12,187 | ₩12,228 | -0.87% | 37.8만 |
|---|
| 2026.04.07 | ₩11,920 | ₩11,920 | ₩11,799 | ₩11,920 | 0.00% | 27.7만 |
|---|
| 2026.04.06 | ₩11,920 | ₩11,960 | ₩11,826 | ₩11,933 | +0.11% | 47.7만 |
|---|
| 2026.04.02 | ₩11,839 | ₩12,027 | ₩11,705 | ₩11,960 | +1.02% | 35.4만 |
|---|
| 2026.04.01 | ₩11,799 | ₩12,040 | ₩11,799 | ₩11,946 | +1.25% | 27.7만 |
|---|
| 2026.03.31 | ₩11,451 | ₩11,772 | ₩11,451 | ₩11,759 | +2.69% | 39.9만 |
|---|
| 2026.03.30 | ₩11,464 | ₩11,518 | ₩11,330 | ₩11,357 | -0.93% | 37.3만 |
|---|
| 2026.03.27 | ₩11,545 | ₩11,545 | ₩11,397 | ₩11,411 | -1.16% | 36.5만 |
|---|
| 2026.03.26 | ₩11,719 | ₩11,826 | ₩11,598 | ₩11,598 | -1.03% | 51.4만 |
|---|
| 2026.03.25 | ₩11,933 | ₩11,987 | ₩11,839 | ₩11,879 | -0.45% | 41.2만 |
|---|
| 2026.03.24 | ₩11,705 | ₩11,812 | ₩11,625 | ₩11,799 | +0.80% | 36.2만 |
|---|
| 2026.03.23 | ₩11,719 | ₩11,866 | ₩11,705 | ₩11,719 | 0.00% | 40.7만 |
|---|
| 2026.03.20 | ₩11,866 | ₩11,866 | ₩11,571 | ₩11,598 | -2.26% | 38.9만 |
|---|
| 2026.03.19 | ₩11,973 | ₩11,973 | ₩11,826 | ₩11,826 | -1.23% | 34.3만 |
|---|
| 2026.03.18 | ₩12,134 | ₩12,147 | ₩12,000 | ₩12,027 | -0.88% | 29.8만 |
|---|
| 2026.03.17 | ₩12,134 | ₩12,187 | ₩12,120 | ₩12,147 | +0.11% | 29.8만 |
|---|
| 2026.03.16 | ₩12,000 | ₩12,054 | ₩11,987 | ₩12,054 | +0.45% | 23.9만 |
|---|
| 2026.03.13 | ₩12,134 | ₩12,174 | ₩11,973 | ₩11,987 | -1.21% | 34.3만 |
|---|
| 2026.03.12 | ₩12,174 | ₩12,174 | ₩12,080 | ₩12,094 | -0.66% | 26.9만 |
|---|
| 2026.03.11 | ₩12,241 | ₩12,281 | ₩12,161 | ₩12,241 | 0.00% | 29.6만 |
|---|
| 2026.03.10 | ₩12,174 | ₩12,254 | ₩12,120 | ₩12,228 | +0.44% | 52만 |
|---|
| 2026.03.09 | ₩12,201 | ₩12,201 | ₩11,987 | ₩12,120 | -0.66% | 51.2만 |
|---|
| 2026.03.06 | ₩12,295 | ₩12,321 | ₩12,187 | ₩12,281 | -0.11% | 36.9만 |
|---|
| 2026.03.05 | ₩12,522 | ₩12,522 | ₩12,348 | ₩12,415 | -0.86% | 33.5만 |
|---|
| 2026.03.04 | ₩12,482 | ₩12,549 | ₩12,429 | ₩12,536 | +0.43% | 38.5만 |
|---|
| 2026.03.03 | ₩12,549 | ₩12,549 | ₩12,281 | ₩12,415 | -1.07% | 40.5만 |
|---|
| 2026.03.02 | ₩12,589 | ₩12,670 | ₩12,549 | ₩12,656 | +0.53% | 31만 |
|---|
| 2026.02.27 | ₩12,670 | ₩12,723 | ₩12,643 | ₩12,683 | +0.11% | 34.7만 |
|---|
| 2026.02.26 | ₩12,777 | ₩12,777 | ₩12,670 | ₩12,710 | -0.52% | 42.9만 |
|---|
| 2026.02.25 | ₩12,696 | ₩12,737 | ₩12,683 | ₩12,737 | +0.32% | 30만 |
|---|
| 2026.02.24 | ₩12,670 | ₩12,696 | ₩12,562 | ₩12,643 | -0.21% | 24.2만 |
|---|
| 2026.02.23 | ₩12,643 | ₩12,656 | ₩12,562 | ₩12,616 | -0.21% | 32.5만 |
|---|
| 2026.02.20 | ₩12,576 | ₩12,643 | ₩12,562 | ₩12,643 | +0.53% | 43.7만 |
|---|
| 2026.02.19 | ₩12,616 | ₩12,643 | ₩12,549 | ₩12,616 | 0.00% | 36만 |
|---|
| 2026.02.18 | ₩12,629 | ₩12,670 | ₩12,603 | ₩12,670 | +0.32% | 38.6만 |
|---|
| 2026.02.17 | ₩12,562 | ₩12,603 | ₩12,482 | ₩12,603 | +0.32% | 35.6만 |
|---|
| 2026.02.13 | ₩12,603 | ₩12,683 | ₩12,536 | ₩12,629 | +0.21% | 41.9만 |
|---|
| 2026.02.12 | ₩12,777 | ₩12,790 | ₩12,562 | ₩12,603 | -1.36% | 61.3만 |
|---|
| 2026.02.11 | ₩12,830 | ₩12,857 | ₩12,710 | ₩12,710 | -0.94% | 48.5만 |
|---|
| 2026.02.10 | ₩12,804 | ₩12,817 | ₩12,737 | ₩12,790 | -0.10% | 48.4만 |
|---|
| 2026.02.09 | ₩12,603 | ₩12,777 | ₩12,603 | ₩12,777 | +1.38% | 47.3만 |
|---|
| 2026.02.06 | ₩12,482 | ₩12,616 | ₩12,482 | ₩12,603 | +0.97% | 49.3만 |
|---|
| 2026.02.05 | ₩12,509 | ₩12,522 | ₩12,375 | ₩12,402 | -0.86% | 60.6만 |
|---|
| 2026.02.04 | ₩12,616 | ₩12,616 | ₩12,469 | ₩12,522 | -0.74% | 46만 |
|---|
| 2026.02.03 | ₩12,603 | ₩12,643 | ₩12,509 | ₩12,603 | 0.00% | 31.9만 |
|---|
| 2026.02.02 | ₩12,576 | ₩12,643 | ₩12,562 | ₩12,629 | +0.43% | 25만 |
|---|
| 2026.01.30 | ₩12,536 | ₩12,589 | ₩12,495 | ₩12,576 | +0.32% | 54.3만 |
|---|
| 2026.01.29 | ₩12,549 | ₩12,576 | ₩12,415 | ₩12,562 | +0.11% | 40.7만 |
|---|
| 2026.01.28 | ₩12,576 | ₩12,616 | ₩12,522 | ₩12,536 | -0.32% | 31.5만 |
|---|
| 2026.01.27 | ₩12,469 | ₩12,549 | ₩12,469 | ₩12,549 | +0.64% | 24.1만 |
|---|
| 2026.01.26 | ₩12,415 | ₩12,482 | ₩12,402 | ₩12,469 | +0.43% | 29.1만 |
|---|
| 2026.01.23 | ₩12,348 | ₩12,429 | ₩12,348 | ₩12,388 | +0.33% | 24.3만 |
|---|
| 2026.01.22 | ₩12,375 | ₩12,442 | ₩12,335 | ₩12,402 | +0.22% | 22.4만 |
|---|
| 2026.01.21 | ₩12,254 | ₩12,348 | ₩12,201 | ₩12,308 | +0.44% | 46.8만 |
|---|
| 2026.01.20 | ₩12,201 | ₩12,241 | ₩12,120 | ₩12,187 | -0.11% | 38.5만 |
|---|
| 2026.01.16 | ₩12,375 | ₩12,375 | ₩12,268 | ₩12,281 | -0.76% | 133만 |
|---|
| 2026.01.15 | ₩12,429 | ₩12,429 | ₩12,335 | ₩12,348 | -0.65% | 36.7만 |
|---|
| 2026.01.14 | ₩12,536 | ₩12,549 | ₩12,415 | ₩12,442 | -0.75% | 66.4만 |
|---|
| 2026.01.13 | ₩12,495 | ₩12,562 | ₩12,482 | ₩12,549 | +0.43% | 69.8만 |
|---|
| 2026.01.12 | ₩12,362 | ₩12,482 | ₩12,362 | ₩12,469 | +0.87% | 61.2만 |
|---|
| 2026.01.09 | ₩12,429 | ₩12,469 | ₩12,429 | ₩12,442 | +0.11% | 51.6만 |
|---|
| 2026.01.08 | ₩12,415 | ₩12,429 | ₩12,375 | ₩12,388 | -0.22% | 43만 |
|---|
| 2026.01.07 | ₩12,482 | ₩12,509 | ₩12,388 | ₩12,388 | -0.75% | 64.5만 |
|---|
| 2026.01.06 | ₩12,429 | ₩12,509 | ₩12,429 | ₩12,495 | +0.54% | 40.4만 |
|---|
| 2026.01.05 | ₩12,375 | ₩12,429 | ₩12,348 | ₩12,429 | +0.43% | 45.8만 |
|---|
| 2026.01.02 | ₩12,415 | ₩12,415 | ₩12,268 | ₩12,348 | -0.54% | 65만 |
|---|
| 2025.12.31 | ₩12,429 | ₩12,429 | ₩12,335 | ₩12,348 | -0.65% | 48.1만 |
|---|
| 2025.12.30 | ₩12,375 | ₩12,402 | ₩12,348 | ₩12,402 | +0.22% | 29.5만 |
|---|
| 2025.12.29 | ₩12,375 | ₩12,388 | ₩12,321 | ₩12,348 | -0.22% | 26.1만 |
|---|
| 2025.12.26 | ₩12,429 | ₩12,429 | ₩12,375 | ₩12,402 | -0.22% | 36만 |
|---|
| 2025.12.24 | ₩12,375 | ₩12,415 | ₩12,362 | ₩12,388 | +0.11% | 21.9만 |
|---|
| 2025.12.23 | ₩12,321 | ₩12,375 | ₩12,295 | ₩12,335 | +0.11% | 27.6만 |
|---|
| 2025.12.22 | ₩12,321 | ₩12,348 | ₩12,295 | ₩12,308 | -0.11% | 32.1만 |
|---|
| 2025.12.19 | ₩12,281 | ₩12,321 | ₩12,281 | ₩12,295 | +0.11% | 22.1만 |
|---|
| 2025.12.18 | ₩12,201 | ₩12,268 | ₩12,174 | ₩12,254 | +0.44% | 43.4만 |
|---|
| 2025.12.17 | ₩12,201 | ₩12,214 | ₩12,147 | ₩12,147 | -0.44% | 23만 |
|---|
| 2025.12.16 | ₩12,214 | ₩12,214 | ₩12,161 | ₩12,161 | -0.44% | 33.3만 |
|---|
| 2025.12.15 | ₩12,268 | ₩12,295 | ₩12,187 | ₩12,201 | -0.55% | 28.3만 |
|---|
| 2025.12.12 | ₩12,348 | ₩12,388 | ₩12,268 | ₩12,308 | -0.33% | 42.5만 |
|---|
| 2025.12.11 | ₩12,308 | ₩12,402 | ₩12,254 | ₩12,362 | +0.44% | 88.4만 |
|---|
| 2025.12.10 | ₩12,268 | ₩12,321 | ₩12,201 | ₩12,321 | +0.44% | 39.3만 |
|---|
| 2025.12.09 | ₩12,281 | ₩12,295 | ₩12,254 | ₩12,281 | 0.00% | 29.6만 |
|---|
| 2025.12.08 | ₩12,335 | ₩12,348 | ₩12,254 | ₩12,295 | -0.33% | 20.7만 |
|---|
| 2025.12.05 | ₩12,335 | ₩12,348 | ₩12,295 | ₩12,335 | 0.00% | 27.5만 |
|---|
| 2025.12.04 | ₩12,295 | ₩12,321 | ₩12,268 | ₩12,295 | 0.00% | 38만 |
|---|
| 2025.12.03 | ₩12,241 | ₩12,268 | ₩12,214 | ₩12,254 | +0.11% | 32.2만 |
|---|
| 2025.12.02 | ₩12,254 | ₩12,254 | ₩12,174 | ₩12,241 | -0.11% | 30.2만 |
|---|
| 2025.12.01 | ₩12,241 | ₩12,241 | ₩12,187 | ₩12,187 | -0.44% | 31.6만 |
|---|
| 2025.11.28 | ₩12,228 | ₩12,281 | ₩12,201 | ₩12,281 | +0.44% | 28.6만 |
|---|
| 2025.11.26 | ₩12,161 | ₩12,201 | ₩12,120 | ₩12,161 | 0.00% | 52.4만 |
|---|
| 2025.11.25 | ₩12,027 | ₩12,120 | ₩11,987 | ₩12,107 | +0.67% | 34만 |
|---|
| 2025.11.24 | ₩11,866 | ₩12,027 | ₩11,839 | ₩12,000 | +1.13% | 52.8만 |
|---|
| 2025.11.21 | ₩11,679 | ₩11,853 | ₩11,679 | ₩11,772 | +0.80% | 48.7만 |
|---|
| 2025.11.20 | ₩11,893 | ₩11,946 | ₩11,612 | ₩11,652 | -2.03% | 70.5만 |
|---|
| 2025.11.19 | ₩11,799 | ₩11,893 | ₩11,745 | ₩11,745 | -0.45% | 44.8만 |
|---|
| 2025.11.18 | ₩11,893 | ₩11,906 | ₩11,772 | ₩11,812 | -0.68% | 31.6만 |
|---|
| 2025.11.17 | ₩12,013 | ₩12,040 | ₩11,879 | ₩11,933 | -0.67% | 24만 |
|---|
| 2025.11.14 | ₩11,946 | ₩12,013 | ₩11,866 | ₩12,000 | +0.45% | 31.3만 |
|---|
| 2025.11.13 | ₩12,241 | ₩12,254 | ₩12,080 | ₩12,080 | -1.31% | 34.8만 |
|---|
| 2025.11.12 | ₩12,268 | ₩12,308 | ₩12,241 | ₩12,241 | -0.22% | 24.1만 |
|---|
| 2025.11.11 | ₩12,241 | ₩12,308 | ₩12,201 | ₩12,295 | +0.44% | 40.9만 |
|---|
| 2025.11.10 | ₩12,094 | ₩12,241 | ₩12,054 | ₩12,241 | +1.22% | 26만 |
|---|
| 2025.11.07 | ₩12,054 | ₩12,054 | ₩11,973 | ₩12,054 | 0.00% | 36만 |
|---|
| 2025.11.06 | ₩12,107 | ₩12,134 | ₩12,027 | ₩12,067 | -0.33% | 40.8만 |
|---|
| 2025.11.05 | ₩12,120 | ₩12,161 | ₩12,040 | ₩12,067 | -0.44% | 28.7만 |
|---|
| 2025.11.04 | ₩12,080 | ₩12,147 | ₩12,054 | ₩12,120 | +0.33% | 25.5만 |
|---|
| 2025.11.03 | ₩12,201 | ₩12,214 | ₩12,120 | ₩12,161 | -0.33% | 32.6만 |
|---|
| 2025.10.31 | ₩12,120 | ₩12,201 | ₩12,120 | ₩12,201 | +0.66% | 44만 |
|---|
| 2025.10.30 | ₩12,094 | ₩12,107 | ₩12,040 | ₩12,080 | -0.11% | 32.4만 |
|---|
| 2025.10.29 | ₩12,187 | ₩12,214 | ₩12,080 | ₩12,120 | -0.55% | 36만 |
|---|
| 2025.10.28 | ₩12,174 | ₩12,201 | ₩12,147 | ₩12,174 | 0.00% | 29.5만 |
|---|
| 2025.10.27 | ₩12,161 | ₩12,187 | ₩12,107 | ₩12,161 | 0.00% | 36.6만 |
|---|
| 2025.10.24 | ₩12,134 | ₩12,187 | ₩12,054 | ₩12,120 | -0.11% | 122.7만 |
|---|
| 2025.10.23 | ₩12,134 | ₩12,187 | ₩12,080 | ₩12,174 | +0.33% | 13.6만 |
|---|
| 2025.10.22 | ₩12,214 | ₩12,214 | ₩12,027 | ₩12,134 | -0.66% | 36만 |
|---|
| 2025.10.21 | ₩12,201 | ₩12,214 | ₩12,107 | ₩12,174 | -0.22% | 29.7만 |
|---|
| 2025.10.20 | ₩12,147 | ₩12,254 | ₩12,147 | ₩12,201 | +0.44% | 33.6만 |
|---|
| 2025.10.17 | ₩12,107 | ₩12,134 | ₩12,040 | ₩12,094 | -0.11% | 21.8만 |
|---|
| 2025.10.16 | ₩12,187 | ₩12,187 | ₩12,027 | ₩12,080 | -0.88% | 27.1만 |
|---|
| 2025.10.15 | ₩12,107 | ₩12,201 | ₩12,054 | ₩12,134 | +0.22% | 34.7만 |
|---|
| 2025.10.14 | ₩12,094 | ₩12,147 | ₩12,000 | ₩12,120 | +0.22% | 32.1만 |
|---|
| 2025.10.13 | ₩12,067 | ₩12,161 | ₩12,000 | ₩12,161 | +0.78% | 42.7만 |
|---|
| 2025.10.10 | ₩12,187 | ₩12,228 | ₩11,893 | ₩11,946 | -1.98% | 51.1만 |
|---|
