시장 데이터를 불러오는 중
Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest, · ETY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,155 | ₩19,182 | ₩19,061 | ₩19,168 | +0.07% | 35.8만 |
| 2026.10.08 | ₩19,128 | ₩19,128 | ₩18,914 | ₩19,021 | -0.56% | 33.6만 |
| 2026.10.07 | ₩19,075 | ₩19,075 | ₩18,954 | ₩19,035 | -0.21% | 27.5만 |
| 2026.10.06 | ₩19,075 | ₩19,128 | ₩19,021 | ₩19,102 | +0.14% | 56.3만 |
| 2026.10.05 | ₩18,941 | ₩19,102 | ₩18,874 | ₩18,981 | +0.21% | 49.9만 |
| 2026.10.02 | ₩18,941 | ₩19,088 | ₩18,941 | ₩18,981 | +0.21% | 30.6만 |
| 2026.10.01 | ₩18,847 | ₩18,994 | ₩18,727 | ₩18,820 | -0.14% | 49.4만 |
| 2026.09.30 | ₩18,941 | ₩19,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,807 |
| -0.71% |
| 82.4만 |
| 2026.09.29 | ₩18,861 | ₩18,874 | ₩18,794 | ₩18,847 | -0.07% | 33.3만 |
|---|
| 2026.09.28 | ₩18,914 | ₩18,954 | ₩18,780 | ₩18,834 | -0.42% | 37.1만 |
|---|
| 2026.09.25 | ₩18,901 | ₩19,021 | ₩18,847 | ₩18,941 | +0.21% | 38.3만 |
|---|
| 2026.09.24 | ₩18,740 | ₩18,861 | ₩18,713 | ₩18,834 | +0.50% | 23.4만 |
|---|
| 2026.09.23 | ₩19,008 | ₩19,035 | ₩18,807 | ₩18,807 | -1.06% | 26.6만 |
|---|
| 2026.09.22 | ₩18,954 | ₩19,102 | ₩18,954 | ₩18,994 | +0.21% | 21.8만 |
|---|
| 2026.09.21 | ₩18,861 | ₩19,048 | ₩18,820 | ₩19,048 | +0.99% | 22.3만 |
|---|
| 2026.09.18 | ₩18,740 | ₩18,847 | ₩18,660 | ₩18,754 | +0.07% | 31만 |
|---|
| 2026.09.17 | ₩18,740 | ₩18,887 | ₩18,633 | ₩18,673 | -0.36% | 33.8만 |
|---|
| 2026.09.16 | ₩18,633 | ₩18,807 | ₩18,446 | ₩18,593 | -0.22% | 20.9만 |
|---|
| 2026.09.15 | ₩18,767 | ₩18,941 | ₩18,579 | ₩18,593 | -0.93% | 32.9만 |
|---|
| 2026.09.14 | ₩18,887 | ₩18,954 | ₩18,754 | ₩18,941 | +0.28% | 41.2만 |
|---|
| 2026.09.11 | ₩19,035 | ₩19,276 | ₩18,914 | ₩18,994 | -0.21% | 49.7만 |
|---|
| 2026.09.10 | ₩19,008 | ₩19,128 | ₩18,928 | ₩18,941 | -0.35% | 33.9만 |
|---|
| 2026.09.09 | ₩19,316 | ₩19,356 | ₩19,115 | ₩19,142 | -0.90% | 33.9만 |
|---|
| 2026.09.08 | ₩19,383 | ₩19,463 | ₩19,276 | ₩19,316 | -0.35% | 22.1만 |
|---|
| 2026.09.04 | ₩19,450 | ₩19,450 | ₩19,276 | ₩19,329 | -0.62% | 16.7만 |
|---|
| 2026.09.03 | ₩19,409 | ₩19,570 | ₩19,235 | ₩19,409 | 0.00% | 20.3만 |
|---|
| 2026.09.02 | ₩19,249 | ₩19,342 | ₩19,142 | ₩19,302 | +0.28% | 36.6만 |
|---|
| 2026.09.01 | ₩19,182 | ₩19,530 | ₩19,142 | ₩19,168 | -0.07% | 73.9만 |
|---|
| 2026.08.31 | ₩19,557 | ₩19,610 | ₩19,356 | ₩19,383 | -0.89% | 31.2만 |
|---|
| 2026.08.28 | ₩19,557 | ₩19,570 | ₩19,302 | ₩19,543 | -0.07% | 26.9만 |
|---|
| 2026.08.27 | ₩19,409 | ₩19,503 | ₩19,329 | ₩19,490 | +0.41% | 24.5만 |
|---|
| 2026.08.26 | ₩19,302 | ₩19,851 | ₩19,249 | ₩19,329 | +0.14% | 21만 |
|---|
| 2026.08.25 | ₩19,262 | ₩19,356 | ₩19,182 | ₩19,262 | 0.00% | 21.1만 |
|---|
| 2026.08.24 | ₩19,142 | ₩19,276 | ₩19,142 | ₩19,155 | +0.07% | 26.8만 |
|---|
| 2026.08.21 | ₩19,235 | ₩19,356 | ₩19,195 | ₩19,249 | +0.07% | 19.3만 |
|---|
| 2026.08.20 | ₩19,396 | ₩19,409 | ₩19,155 | ₩19,195 | -1.04% | 18.9만 |
|---|
| 2026.08.19 | ₩19,597 | ₩19,597 | ₩19,383 | ₩19,383 | -1.09% | 23.4만 |
|---|
| 2026.08.18 | ₩19,530 | ₩19,557 | ₩19,463 | ₩19,543 | +0.07% | 17.1만 |
|---|
| 2026.08.17 | ₩19,543 | ₩19,583 | ₩19,476 | ₩19,557 | +0.07% | 21.1만 |
|---|
| 2026.08.14 | ₩19,757 | ₩19,757 | ₩19,543 | ₩19,570 | -0.95% | 19.3만 |
|---|
| 2026.08.13 | ₩19,704 | ₩19,878 | ₩19,691 | ₩19,838 | +0.68% | 17.9만 |
|---|
| 2026.08.12 | ₩19,798 | ₩19,798 | ₩19,650 | ₩19,717 | -0.41% | 27.2만 |
|---|
| 2026.08.11 | ₩19,717 | ₩19,731 | ₩19,583 | ₩19,717 | 0.00% | 31.6만 |
|---|
| 2026.08.10 | ₩19,570 | ₩19,731 | ₩19,476 | ₩19,624 | +0.27% | 21.4만 |
|---|
| 2026.08.07 | ₩19,530 | ₩19,664 | ₩19,490 | ₩19,610 | +0.41% | 25.1만 |
|---|
| 2026.08.06 | ₩19,476 | ₩19,570 | ₩19,423 | ₩19,476 | 0.00% | 25만 |
|---|
| 2026.08.05 | ₩19,717 | ₩19,798 | ₩19,383 | ₩19,450 | -1.36% | 69.7만 |
|---|
| 2026.08.04 | ₩19,583 | ₩19,677 | ₩19,490 | ₩19,624 | +0.21% | 28.9만 |
|---|
| 2026.08.03 | ₩19,383 | ₩19,543 | ₩19,342 | ₩19,516 | +0.69% | 29.1만 |
|---|
| 2026.07.31 | ₩19,128 | ₩19,423 | ₩19,035 | ₩19,276 | +0.77% | 35만 |
|---|
| 2026.07.30 | ₩18,914 | ₩19,155 | ₩18,807 | ₩19,035 | +0.64% | 24만 |
|---|
| 2026.07.29 | ₩19,048 | ₩19,075 | ₩18,767 | ₩18,807 | -1.26% | 30.3만 |
|---|
| 2026.07.28 | ₩19,021 | ₩19,209 | ₩18,954 | ₩18,994 | -0.14% | 28.2만 |
|---|
| 2026.07.27 | ₩19,168 | ₩19,195 | ₩18,954 | ₩18,954 | -1.12% | 23.3만 |
|---|
| 2026.07.24 | ₩19,021 | ₩19,195 | ₩19,021 | ₩19,061 | +0.21% | 16.2만 |
|---|
| 2026.07.23 | ₩18,994 | ₩19,155 | ₩18,981 | ₩18,994 | 0.00% | 17.3만 |
|---|
| 2026.07.22 | ₩19,155 | ₩19,316 | ₩19,142 | ₩19,222 | +0.35% | 25.5만 |
|---|
| 2026.07.21 | ₩19,155 | ₩19,396 | ₩19,115 | ₩19,182 | +0.14% | 30.5만 |
|---|
| 2026.07.20 | ₩19,142 | ₩19,289 | ₩19,088 | ₩19,102 | -0.21% | 21.4만 |
|---|
| 2026.07.17 | ₩19,316 | ₩19,409 | ₩19,061 | ₩19,075 | -1.25% | 21.7만 |
|---|
| 2026.07.16 | ₩19,476 | ₩19,503 | ₩19,342 | ₩19,409 | -0.34% | 25.2만 |
|---|
| 2026.07.15 | ₩19,436 | ₩19,570 | ₩19,409 | ₩19,476 | +0.21% | 20.1만 |
|---|
| 2026.07.14 | ₩19,423 | ₩19,583 | ₩19,356 | ₩19,490 | +0.34% | 16.9만 |
|---|
| 2026.07.13 | ₩19,409 | ₩19,503 | ₩19,316 | ₩19,396 | -0.07% | 23.5만 |
|---|
| 2026.07.10 | ₩19,543 | ₩19,650 | ₩19,342 | ₩19,516 | -0.14% | 50.9만 |
|---|
| 2026.07.09 | ₩19,409 | ₩19,543 | ₩19,262 | ₩19,543 | +0.69% | 21.4만 |
|---|
| 2026.07.08 | ₩19,302 | ₩19,396 | ₩19,209 | ₩19,316 | +0.07% | 17.6만 |
|---|
| 2026.07.07 | ₩19,423 | ₩19,543 | ₩19,342 | ₩19,476 | +0.28% | 19.9만 |
|---|
| 2026.07.06 | ₩19,650 | ₩19,731 | ₩19,436 | ₩19,463 | -0.95% | 29.8만 |
|---|
| 2026.07.02 | ₩19,624 | ₩19,691 | ₩19,423 | ₩19,516 | -0.55% | 16.2만 |
|---|
| 2026.07.01 | ₩19,356 | ₩19,650 | ₩19,182 | ₩19,516 | +0.83% | 31.9만 |
|---|
| 2026.06.30 | ₩19,235 | ₩19,476 | ₩19,035 | ₩19,463 | +1.18% | 37.8만 |
|---|
| 2026.06.29 | ₩19,142 | ₩19,329 | ₩18,941 | ₩19,182 | +0.21% | 28.3만 |
|---|
| 2026.06.26 | ₩18,620 | ₩18,941 | ₩18,553 | ₩18,914 | +1.58% | 17.5만 |
|---|
| 2026.06.25 | ₩19,128 | ₩19,262 | ₩18,713 | ₩18,713 | -2.17% | 27.2만 |
|---|
| 2026.06.24 | ₩19,155 | ₩19,209 | ₩18,941 | ₩18,941 | -1.12% | 16.3만 |
|---|
| 2026.06.23 | ₩19,075 | ₩19,409 | ₩18,901 | ₩19,168 | +0.49% | 24.8만 |
|---|
| 2026.06.22 | ₩19,543 | ₩19,731 | ₩19,249 | ₩19,262 | -1.44% | 22.8만 |
|---|
| 2026.06.18 | ₩19,423 | ₩19,530 | ₩19,342 | ₩19,476 | +0.28% | 35.3만 |
|---|
| 2026.06.17 | ₩19,570 | ₩19,597 | ₩19,276 | ₩19,302 | -1.37% | 28만 |
|---|
| 2026.06.16 | ₩19,450 | ₩19,650 | ₩19,396 | ₩19,583 | +0.69% | 29.8만 |
|---|
| 2026.06.15 | ₩19,476 | ₩19,731 | ₩19,356 | ₩19,450 | -0.14% | 26.2만 |
|---|
| 2026.06.12 | ₩19,490 | ₩19,516 | ₩19,316 | ₩19,396 | -0.48% | 16.5만 |
|---|
| 2026.06.11 | ₩19,182 | ₩19,436 | ₩19,021 | ₩19,383 | +1.05% | 20.9만 |
|---|
| 2026.06.10 | ₩19,235 | ₩19,490 | ₩19,102 | ₩19,155 | -0.42% | 16.6만 |
|---|
| 2026.06.09 | ₩19,516 | ₩19,597 | ₩19,102 | ₩19,409 | -0.55% | 14.7만 |
|---|
| 2026.06.08 | ₩19,463 | ₩19,677 | ₩19,329 | ₩19,356 | -0.55% | 19.6만 |
|---|
| 2026.06.05 | ₩19,731 | ₩19,731 | ₩19,342 | ₩19,383 | -1.76% | 22.4만 |
|---|
| 2026.06.04 | ₩19,677 | ₩19,878 | ₩19,650 | ₩19,784 | +0.54% | 14.5만 |
|---|
| 2026.06.03 | ₩19,865 | ₩19,918 | ₩19,677 | ₩19,731 | -0.67% | 18.6만 |
|---|
| 2026.06.02 | ₩19,891 | ₩19,945 | ₩19,757 | ₩19,824 | -0.34% | 23만 |
|---|
| 2026.06.01 | ₩20,025 | ₩20,079 | ₩19,771 | ₩19,891 | -0.67% | 41.8만 |
|---|
| 2026.05.29 | ₩20,199 | ₩20,239 | ₩20,012 | ₩20,065 | -0.66% | 33.6만 |
|---|
| 2026.05.28 | ₩19,851 | ₩20,052 | ₩19,798 | ₩20,039 | +0.94% | 23.6만 |
|---|
| 2026.05.27 | ₩19,905 | ₩20,039 | ₩19,824 | ₩19,851 | -0.27% | 13.8만 |
|---|
| 2026.05.26 | ₩19,958 | ₩20,079 | ₩19,865 | ₩19,945 | -0.07% | 16.4만 |
|---|
| 2026.05.22 | ₩19,918 | ₩19,931 | ₩19,771 | ₩19,771 | -0.74% | 12.7만 |
|---|
| 2026.05.21 | ₩19,811 | ₩19,905 | ₩19,691 | ₩19,838 | +0.14% | 17.9만 |
|---|
| 2026.05.20 | ₩19,704 | ₩19,851 | ₩19,637 | ₩19,811 | +0.54% | 20만 |
|---|
| 2026.05.19 | ₩19,476 | ₩19,650 | ₩19,476 | ₩19,637 | +0.82% | 20.3만 |
|---|
| 2026.05.18 | ₩19,744 | ₩19,865 | ₩19,490 | ₩19,570 | -0.88% | 30.9만 |
|---|
| 2026.05.15 | ₩19,798 | ₩20,012 | ₩19,757 | ₩19,784 | -0.07% | 32.6만 |
|---|
| 2026.05.14 | ₩20,146 | ₩20,279 | ₩20,092 | ₩20,132 | -0.07% | 20.4만 |
|---|
| 2026.05.13 | ₩19,891 | ₩20,186 | ₩19,851 | ₩20,132 | +1.21% | 41.9만 |
|---|
| 2026.05.12 | ₩19,878 | ₩19,931 | ₩19,744 | ₩19,918 | +0.20% | 18.6만 |
|---|
| 2026.05.11 | ₩20,012 | ₩20,065 | ₩19,865 | ₩19,878 | -0.67% | 20.2만 |
|---|
| 2026.05.08 | ₩20,039 | ₩20,172 | ₩19,972 | ₩20,079 | +0.20% | 47.3만 |
|---|
| 2026.05.07 | ₩20,079 | ₩20,105 | ₩19,905 | ₩19,918 | -0.80% | 17.8만 |
|---|
| 2026.05.06 | ₩20,172 | ₩20,253 | ₩20,025 | ₩20,025 | -0.73% | 22.2만 |
|---|
| 2026.05.05 | ₩20,079 | ₩20,213 | ₩20,012 | ₩20,052 | -0.13% | 22.8만 |
|---|
| 2026.05.04 | ₩20,079 | ₩20,226 | ₩19,918 | ₩19,958 | -0.60% | 26.7만 |
|---|
| 2026.05.01 | ₩20,199 | ₩20,253 | ₩20,079 | ₩20,079 | -0.60% | 33.4만 |
|---|
| 2026.04.30 | ₩20,025 | ₩20,226 | ₩19,798 | ₩20,199 | +0.87% | 119.2만 |
|---|
| 2026.04.29 | ₩19,637 | ₩19,851 | ₩19,409 | ₩19,851 | +1.09% | 53.4만 |
|---|
| 2026.04.28 | ₩19,637 | ₩19,677 | ₩19,476 | ₩19,597 | -0.20% | 15.2만 |
|---|
| 2026.04.27 | ₩19,610 | ₩19,744 | ₩19,476 | ₩19,704 | +0.48% | 41.8만 |
|---|
| 2026.04.24 | ₩19,503 | ₩19,650 | ₩19,409 | ₩19,530 | +0.14% | 22.3만 |
|---|
| 2026.04.23 | ₩19,610 | ₩19,624 | ₩19,329 | ₩19,463 | -0.75% | 17.3만 |
|---|
| 2026.04.22 | ₩19,597 | ₩19,664 | ₩19,476 | ₩19,597 | 0.00% | 22.5만 |
|---|
| 2026.04.21 | ₩19,490 | ₩19,610 | ₩19,409 | ₩19,409 | -0.41% | 22.3만 |
|---|
| 2026.04.20 | ₩19,677 | ₩19,784 | ₩19,409 | ₩19,530 | -0.75% | 31.1만 |
|---|
| 2026.04.17 | ₩19,503 | ₩19,677 | ₩19,490 | ₩19,637 | +0.69% | 26.6만 |
|---|
| 2026.04.16 | ₩19,450 | ₩19,463 | ₩19,289 | ₩19,409 | -0.21% | 27.4만 |
|---|
| 2026.04.15 | ₩19,316 | ₩19,463 | ₩19,289 | ₩19,409 | +0.49% | 34.4만 |
|---|
| 2026.04.14 | ₩19,289 | ₩19,503 | ₩19,235 | ₩19,503 | +1.11% | 25.4만 |
|---|
| 2026.04.13 | ₩18,874 | ₩19,182 | ₩18,820 | ₩19,182 | +1.63% | 35만 |
|---|
| 2026.04.10 | ₩19,195 | ₩19,209 | ₩18,887 | ₩18,994 | -1.05% | 92.9만 |
|---|
| 2026.04.09 | ₩19,021 | ₩19,182 | ₩18,887 | ₩19,128 | +0.56% | 39.7만 |
|---|
| 2026.04.08 | ₩18,794 | ₩19,128 | ₩18,794 | ₩18,968 | +0.93% | 22만 |
|---|
| 2026.04.07 | ₩18,446 | ₩18,660 | ₩18,352 | ₩18,446 | 0.00% | 23.1만 |
|---|
| 2026.04.06 | ₩18,539 | ₩18,700 | ₩18,472 | ₩18,606 | +0.36% | 17.5만 |
|---|
| 2026.04.02 | ₩18,325 | ₩18,713 | ₩18,258 | ₩18,633 | +1.68% | 17.2만 |
|---|
| 2026.04.01 | ₩18,459 | ₩18,807 | ₩18,272 | ₩18,633 | +0.94% | 33만 |
|---|
| 2026.03.31 | ₩17,883 | ₩18,513 | ₩17,776 | ₩18,459 | +3.22% | 67.8만 |
|---|
| 2026.03.30 | ₩17,723 | ₩17,883 | ₩17,562 | ₩17,616 | -0.60% | 29.8만 |
|---|
| 2026.03.27 | ₩17,857 | ₩17,950 | ₩17,629 | ₩17,656 | -1.12% | 21.7만 |
|---|
| 2026.03.26 | ₩18,218 | ₩18,339 | ₩17,977 | ₩17,977 | -1.32% | 27만 |
|---|
| 2026.03.25 | ₩18,472 | ₩18,620 | ₩18,352 | ₩18,446 | -0.14% | 17.5만 |
|---|
| 2026.03.24 | ₩18,298 | ₩18,459 | ₩18,138 | ₩18,272 | -0.15% | 27.6만 |
|---|
| 2026.03.23 | ₩18,405 | ₩18,887 | ₩18,272 | ₩18,339 | -0.36% | 25.1만 |
|---|
| 2026.03.20 | ₩18,566 | ₩18,646 | ₩18,165 | ₩18,231 | -1.80% | 24.8만 |
|---|
| 2026.03.19 | ₩18,687 | ₩18,780 | ₩18,566 | ₩18,646 | -0.21% | 24.4만 |
|---|
| 2026.03.18 | ₩19,035 | ₩19,061 | ₩18,807 | ₩18,807 | -1.20% | 28.2만 |
|---|
| 2026.03.17 | ₩19,168 | ₩19,209 | ₩19,021 | ₩19,088 | -0.42% | 16.8만 |
|---|
| 2026.03.16 | ₩19,048 | ₩19,168 | ₩18,874 | ₩18,968 | -0.42% | 34.2만 |
|---|
| 2026.03.13 | ₩19,249 | ₩19,450 | ₩19,048 | ₩19,102 | -0.76% | 22.6만 |
|---|
| 2026.03.12 | ₩19,316 | ₩19,356 | ₩19,142 | ₩19,182 | -0.69% | 20.6만 |
|---|
| 2026.03.11 | ₩19,383 | ₩19,731 | ₩19,276 | ₩19,409 | +0.14% | 32.4만 |
|---|
| 2026.03.10 | ₩19,396 | ₩19,530 | ₩19,182 | ₩19,423 | +0.14% | 31.3만 |
|---|
| 2026.03.09 | ₩19,409 | ₩19,409 | ₩19,142 | ₩19,342 | -0.34% | 27.8만 |
|---|
| 2026.03.06 | ₩19,516 | ₩19,717 | ₩19,490 | ₩19,490 | -0.14% | 22.7만 |
|---|
| 2026.03.05 | ₩19,878 | ₩19,945 | ₩19,677 | ₩19,824 | -0.27% | 13.6만 |
|---|
| 2026.03.04 | ₩19,838 | ₩19,985 | ₩19,798 | ₩19,945 | +0.54% | 19.3만 |
|---|
| 2026.03.03 | ₩19,798 | ₩19,918 | ₩19,543 | ₩19,798 | 0.00% | 21.5만 |
|---|
| 2026.03.02 | ₩19,891 | ₩20,039 | ₩19,824 | ₩19,945 | +0.27% | 17.8만 |
|---|
| 2026.02.27 | ₩19,931 | ₩19,985 | ₩19,838 | ₩19,985 | +0.27% | 19.2만 |
|---|
| 2026.02.26 | ₩20,092 | ₩20,159 | ₩19,891 | ₩20,012 | -0.40% | 27.2만 |
|---|
| 2026.02.25 | ₩20,079 | ₩20,199 | ₩20,025 | ₩20,119 | +0.20% | 19.5만 |
|---|
| 2026.02.24 | ₩19,865 | ₩20,039 | ₩19,824 | ₩19,972 | +0.54% | 16.3만 |
|---|
| 2026.02.23 | ₩19,931 | ₩19,998 | ₩19,731 | ₩19,891 | -0.20% | 15.6만 |
|---|
| 2026.02.20 | ₩19,757 | ₩20,025 | ₩19,757 | ₩19,972 | +1.08% | 13.8만 |
|---|
| 2026.02.19 | ₩19,891 | ₩19,958 | ₩19,744 | ₩19,824 | -0.34% | 19.7만 |
|---|
| 2026.02.18 | ₩19,918 | ₩20,119 | ₩19,851 | ₩19,945 | +0.13% | 21.6만 |
|---|
| 2026.02.17 | ₩19,851 | ₩19,945 | ₩19,637 | ₩19,851 | 0.00% | 32.1만 |
|---|
| 2026.02.13 | ₩19,824 | ₩20,132 | ₩19,771 | ₩19,985 | +0.81% | 32.1만 |
|---|
| 2026.02.12 | ₩20,213 | ₩20,279 | ₩19,838 | ₩19,878 | -1.66% | 15.6만 |
|---|
| 2026.02.11 | ₩20,226 | ₩20,226 | ₩19,998 | ₩20,105 | -0.60% | 18.2만 |
|---|
| 2026.02.10 | ₩20,146 | ₩20,306 | ₩20,105 | ₩20,186 | +0.20% | 13.2만 |
|---|
| 2026.02.09 | ₩20,119 | ₩20,266 | ₩19,998 | ₩20,132 | +0.07% | 32.7만 |
|---|
| 2026.02.06 | ₩19,878 | ₩20,199 | ₩19,878 | ₩20,146 | +1.35% | 20.8만 |
|---|
| 2026.02.05 | ₩19,931 | ₩19,998 | ₩19,731 | ₩19,771 | -0.81% | 43.5만 |
|---|
| 2026.02.04 | ₩20,172 | ₩20,454 | ₩19,918 | ₩19,945 | -1.13% | 34.7만 |
|---|
| 2026.02.03 | ₩20,454 | ₩20,494 | ₩20,119 | ₩20,172 | -1.37% | 24.1만 |
|---|
| 2026.02.02 | ₩20,333 | ₩20,494 | ₩20,333 | ₩20,400 | +0.33% | 21.5만 |
|---|
| 2026.01.30 | ₩20,440 | ₩20,574 | ₩20,253 | ₩20,454 | +0.07% | 24.1만 |
|---|
| 2026.01.29 | ₩20,400 | ₩20,467 | ₩20,146 | ₩20,454 | +0.26% | 26.6만 |
|---|
| 2026.01.28 | ₩20,574 | ₩20,574 | ₩20,387 | ₩20,467 | -0.52% | 16.4만 |
|---|
| 2026.01.27 | ₩20,373 | ₩20,547 | ₩20,279 | ₩20,494 | +0.59% | 17.6만 |
|---|
| 2026.01.26 | ₩20,400 | ₩20,480 | ₩20,346 | ₩20,346 | -0.26% | 21.3만 |
|---|
| 2026.01.23 | ₩20,346 | ₩20,387 | ₩20,253 | ₩20,333 | -0.07% | 15.1만 |
|---|
| 2026.01.22 | ₩20,346 | ₩20,413 | ₩20,253 | ₩20,279 | -0.33% | 21.3만 |
|---|
| 2026.01.21 | ₩20,172 | ₩20,306 | ₩20,065 | ₩20,213 | +0.20% | 17.9만 |
|---|
| 2026.01.20 | ₩20,213 | ₩20,306 | ₩20,012 | ₩20,105 | -0.53% | 24.3만 |
|---|
| 2026.01.16 | ₩20,454 | ₩20,561 | ₩20,360 | ₩20,360 | -0.46% | 19.6만 |
|---|
| 2026.01.15 | ₩20,628 | ₩20,628 | ₩20,346 | ₩20,360 | -1.30% | 32.2만 |
|---|
| 2026.01.14 | ₩20,654 | ₩20,694 | ₩20,534 | ₩20,681 | +0.13% | 25.6만 |
|---|
| 2026.01.13 | ₩20,842 | ₩20,842 | ₩20,587 | ₩20,735 | -0.51% | 31.1만 |
|---|
| 2026.01.12 | ₩20,668 | ₩20,882 | ₩20,614 | ₩20,761 | +0.45% | 24.2만 |
|---|
| 2026.01.09 | ₩20,748 | ₩20,815 | ₩20,601 | ₩20,761 | +0.06% | 22.6만 |
|---|
| 2026.01.08 | ₩20,654 | ₩20,708 | ₩20,520 | ₩20,708 | +0.26% | 26.6만 |
|---|
| 2026.01.07 | ₩20,641 | ₩20,748 | ₩20,507 | ₩20,574 | -0.32% | 19.9만 |
|---|
| 2026.01.06 | ₩20,547 | ₩20,748 | ₩20,534 | ₩20,587 | +0.20% | 16.7만 |
|---|
| 2026.01.05 | ₩20,480 | ₩20,614 | ₩20,454 | ₩20,547 | +0.33% | 24.9만 |
|---|
| 2026.01.02 | ₩20,574 | ₩20,708 | ₩20,413 | ₩20,454 | -0.59% | 28.2만 |
|---|
| 2025.12.31 | ₩20,788 | ₩20,842 | ₩20,534 | ₩20,534 | -1.22% | 24.6만 |
|---|
| 2025.12.30 | ₩20,520 | ₩20,721 | ₩20,520 | ₩20,721 | +0.98% | 26.4만 |
|---|
| 2025.12.29 | ₩20,494 | ₩20,574 | ₩20,427 | ₩20,480 | -0.07% | 13.6만 |
|---|
| 2025.12.26 | ₩20,601 | ₩20,641 | ₩20,494 | ₩20,561 | -0.19% | 17.3만 |
|---|
| 2025.12.24 | ₩20,494 | ₩20,561 | ₩20,427 | ₩20,467 | -0.13% | 8.7만 |
|---|
| 2025.12.23 | ₩20,306 | ₩20,534 | ₩20,306 | ₩20,454 | +0.73% | 16.9만 |
|---|
| 2025.12.22 | ₩20,413 | ₩20,587 | ₩20,360 | ₩20,387 | -0.13% | 21.5만 |
|---|
| 2025.12.19 | ₩20,159 | ₩20,360 | ₩20,159 | ₩20,306 | +0.73% | 21.5만 |
|---|
| 2025.12.18 | ₩20,105 | ₩20,320 | ₩20,012 | ₩20,092 | -0.07% | 31.8만 |
|---|
| 2025.12.17 | ₩20,199 | ₩20,226 | ₩19,918 | ₩19,958 | -1.19% | 40.6만 |
|---|
| 2025.12.16 | ₩20,199 | ₩20,279 | ₩20,092 | ₩20,132 | -0.33% | 31.7만 |
|---|
| 2025.12.15 | ₩20,547 | ₩20,668 | ₩20,186 | ₩20,213 | -1.63% | 71.4만 |
|---|
| 2025.12.12 | ₩20,909 | ₩20,962 | ₩20,628 | ₩20,681 | -1.09% | 14.7만 |
|---|
| 2025.12.11 | ₩20,909 | ₩20,989 | ₩20,761 | ₩20,909 | 0.00% | 15.1만 |
|---|
| 2025.12.10 | ₩20,868 | ₩21,002 | ₩20,775 | ₩20,976 | +0.51% | 20.8만 |
|---|
| 2025.12.09 | ₩20,748 | ₩20,935 | ₩20,748 | ₩20,802 | +0.26% | 11.7만 |
|---|
| 2025.12.08 | ₩20,949 | ₩21,042 | ₩20,775 | ₩20,788 | -0.77% | 15.7만 |
|---|
| 2025.12.05 | ₩21,002 | ₩21,083 | ₩20,949 | ₩20,976 | -0.13% | 9.8만 |
|---|
| 2025.12.04 | ₩20,989 | ₩21,042 | ₩20,882 | ₩20,922 | -0.32% | 20.3만 |
|---|
| 2025.12.03 | ₩20,828 | ₩21,056 | ₩20,828 | ₩20,962 | +0.64% | 22.7만 |
|---|
| 2025.12.02 | ₩20,882 | ₩21,069 | ₩20,788 | ₩21,029 | +0.71% | 29.3만 |
|---|
| 2025.12.01 | ₩20,882 | ₩20,989 | ₩20,788 | ₩20,842 | -0.19% | 16.2만 |
|---|
| 2025.11.28 | ₩20,949 | ₩21,029 | ₩20,868 | ₩21,029 | +0.38% | 16만 |
|---|
| 2025.11.26 | ₩20,641 | ₩20,882 | ₩20,601 | ₩20,842 | +0.97% | 17.2만 |
|---|
| 2025.11.25 | ₩20,480 | ₩20,587 | ₩20,253 | ₩20,561 | +0.39% | 14.4만 |
|---|
| 2025.11.24 | ₩20,239 | ₩20,454 | ₩19,463 | ₩20,440 | +0.99% | 18.6만 |
|---|
| 2025.11.21 | ₩19,958 | ₩20,266 | ₩19,878 | ₩20,052 | +0.47% | 16.3만 |
|---|
| 2025.11.20 | ₩20,480 | ₩20,587 | ₩19,958 | ₩19,972 | -2.48% | 21만 |
|---|
| 2025.11.19 | ₩20,172 | ₩20,413 | ₩20,159 | ₩20,239 | +0.33% | 13.1만 |
|---|
| 2025.11.18 | ₩20,239 | ₩20,346 | ₩19,958 | ₩20,172 | -0.33% | 15.9만 |
|---|
| 2025.11.17 | ₩20,587 | ₩20,668 | ₩20,253 | ₩20,320 | -1.30% | 19.6만 |
|---|
| 2025.11.14 | ₩20,440 | ₩20,761 | ₩20,360 | ₩20,641 | +0.98% | 27.1만 |
|---|
| 2025.11.13 | ₩21,056 | ₩21,109 | ₩20,694 | ₩20,708 | -1.65% | 22.7만 |
|---|
| 2025.11.12 | ₩21,123 | ₩21,243 | ₩20,976 | ₩21,123 | 0.00% | 11만 |
|---|
| 2025.11.11 | ₩20,989 | ₩21,203 | ₩20,989 | ₩21,069 | +0.38% | 17.9만 |
|---|
| 2025.11.10 | ₩20,882 | ₩21,123 | ₩20,868 | ₩21,002 | +0.58% | 13.9만 |
|---|
| 2025.11.07 | ₩20,802 | ₩20,868 | ₩20,574 | ₩20,721 | -0.39% | 17.8만 |
|---|
| 2025.11.06 | ₩21,083 | ₩21,083 | ₩20,815 | ₩20,815 | -1.27% | 24.8만 |
|---|
| 2025.11.05 | ₩20,962 | ₩21,136 | ₩20,842 | ₩21,042 | +0.38% | 9.6만 |
|---|
| 2025.11.04 | ₩21,016 | ₩21,150 | ₩20,922 | ₩20,949 | -0.32% | 19.5만 |
|---|
| 2025.11.03 | ₩21,283 | ₩21,283 | ₩21,083 | ₩21,230 | -0.25% | 14.9만 |
|---|
| 2025.10.31 | ₩21,216 | ₩21,283 | ₩21,123 | ₩21,190 | -0.13% | 20.8만 |
|---|
| 2025.10.30 | ₩21,016 | ₩21,123 | ₩20,949 | ₩21,083 | +0.32% | 16.4만 |
|---|
| 2025.10.29 | ₩21,096 | ₩21,270 | ₩20,949 | ₩21,042 | -0.25% | 12.1만 |
|---|
| 2025.10.28 | ₩21,203 | ₩21,270 | ₩21,029 | ₩21,096 | -0.51% | 18.9만 |
|---|
| 2025.10.27 | ₩21,230 | ₩21,283 | ₩21,096 | ₩21,136 | -0.44% | 24.1만 |
|---|
| 2025.10.24 | ₩21,002 | ₩21,083 | ₩20,962 | ₩21,029 | +0.13% | 11.7만 |
|---|
| 2025.10.23 | ₩20,775 | ₩20,989 | ₩20,775 | ₩20,855 | +0.39% | 11.1만 |
|---|
| 2025.10.22 | ₩20,989 | ₩20,989 | ₩20,735 | ₩20,788 | -0.96% | 10.8만 |
|---|
| 2025.10.21 | ₩20,815 | ₩20,989 | ₩20,815 | ₩20,976 | +0.77% | 9.8만 |
|---|
| 2025.10.20 | ₩20,748 | ₩20,935 | ₩20,748 | ₩20,802 | +0.26% | 13.8만 |
|---|
| 2025.10.17 | ₩20,628 | ₩20,748 | ₩20,547 | ₩20,668 | +0.19% | 16.9만 |
|---|
| 2025.10.16 | ₩20,895 | ₩20,962 | ₩20,494 | ₩20,628 | -1.28% | 29.6만 |
|---|
| 2025.10.15 | ₩20,909 | ₩20,989 | ₩20,708 | ₩20,828 | -0.38% | 22.3만 |
|---|
| 2025.10.14 | ₩20,815 | ₩21,109 | ₩20,628 | ₩20,989 | +0.84% | 17.4만 |
|---|
| 2025.10.13 | ₩20,895 | ₩21,016 | ₩20,828 | ₩20,895 | 0.00% | 15.8만 |
|---|
| 2025.10.10 | ₩21,163 | ₩21,270 | ₩20,708 | ₩20,761 | -1.90% | 23.6만 |
|---|
