시장 데이터를 불러오는 중
전체 종목
Eaton Vance Senior Income Trust Common Stock 과거 주가
Eaton Vance Senior Income Trust Common Stock · EVF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Senior Income Trust Common Stock · EVF · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,459 | ₩6,499 | ₩6,459 | ₩6,472 | +0.21% | 3.6만 |
| 2026.10.08 | ₩6,472 | ₩6,499 | ₩6,445 | ₩6,472 | 0.00% | 2.2만 |
| 2026.10.07 | ₩6,526 | ₩6,526 | ₩6,486 | ₩6,499 | -0.41% | 1.6만 |
| 2026.10.06 | ₩6,512 | ₩6,526 | ₩6,486 | ₩6,526 | +0.21% | 4.7만 |
| 2026.10.05 | ₩6,512 | ₩6,512 | ₩6,472 | ₩6,486 | -0.41% | 10.9만 |
| 2026.10.02 | ₩6,499 | ₩6,512 | ₩6,499 | ₩6,512 | +0.21% | 5.9만 |
| 2026.10.01 | ₩6,486 | ₩6,499 | ₩6,472 | ₩6,486 | 0.00% | 3.8만 |
| 2026.09.30 | ₩6,472 | ₩6,526 | ₩6,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,499 |
| +0.41% |
| 9.4만 |
| 2026.09.29 | ₩6,472 | ₩6,512 | ₩6,459 | ₩6,472 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩6,512 | ₩6,512 | ₩6,472 | ₩6,499 | -0.21% | 5.2만 |
|---|
| 2026.09.25 | ₩6,486 | ₩6,539 | ₩6,472 | ₩6,526 | +0.62% | 6.5만 |
|---|
| 2026.09.24 | ₩6,472 | ₩6,499 | ₩6,445 | ₩6,472 | 0.00% | 11.1만 |
|---|
| 2026.09.23 | ₩6,499 | ₩6,526 | ₩6,486 | ₩6,526 | +0.41% | 5.5만 |
|---|
| 2026.09.22 | ₩6,499 | ₩6,526 | ₩6,499 | ₩6,499 | 0.00% | 6.6만 |
|---|
| 2026.09.21 | ₩6,486 | ₩6,526 | ₩6,486 | ₩6,499 | +0.21% | 6.9만 |
|---|
| 2026.09.18 | ₩6,499 | ₩6,526 | ₩6,499 | ₩6,499 | 0.00% | 6.1만 |
|---|
| 2026.09.17 | ₩6,526 | ₩6,579 | ₩6,512 | ₩6,512 | -0.21% | 12.6만 |
|---|
| 2026.09.16 | ₩6,526 | ₩6,539 | ₩6,512 | ₩6,526 | 0.00% | 6.5만 |
|---|
| 2026.09.15 | ₩6,526 | ₩6,553 | ₩6,512 | ₩6,526 | 0.00% | 6.2만 |
|---|
| 2026.09.14 | ₩6,579 | ₩6,579 | ₩6,526 | ₩6,526 | -0.81% | 9.6만 |
|---|
| 2026.09.11 | ₩6,633 | ₩6,646 | ₩6,579 | ₩6,633 | 0.00% | 11.8만 |
|---|
| 2026.09.10 | ₩6,620 | ₩6,660 | ₩6,579 | ₩6,606 | -0.20% | 7.1만 |
|---|
| 2026.09.09 | ₩6,620 | ₩6,633 | ₩6,620 | ₩6,620 | 0.00% | 2.8만 |
|---|
| 2026.09.08 | ₩6,646 | ₩6,660 | ₩6,620 | ₩6,620 | -0.40% | 4.1만 |
|---|
| 2026.09.04 | ₩6,620 | ₩6,633 | ₩6,620 | ₩6,620 | 0.00% | 3.5만 |
|---|
| 2026.09.03 | ₩6,633 | ₩6,646 | ₩6,620 | ₩6,633 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩6,633 | ₩6,660 | ₩6,620 | ₩6,646 | +0.20% | 4.8만 |
|---|
| 2026.09.01 | ₩6,660 | ₩6,660 | ₩6,606 | ₩6,620 | -0.60% | 6.1만 |
|---|
| 2026.08.31 | ₩6,633 | ₩6,660 | ₩6,633 | ₩6,660 | +0.40% | 10.4만 |
|---|
| 2026.08.28 | ₩6,660 | ₩6,660 | ₩6,646 | ₩6,660 | 0.00% | 8.9천 |
|---|
| 2026.08.27 | ₩6,633 | ₩6,646 | ₩6,633 | ₩6,633 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩6,673 | ₩6,794 | ₩6,620 | ₩6,646 | -0.40% | 5.8만 |
|---|
| 2026.08.25 | ₩6,660 | ₩6,700 | ₩6,633 | ₩6,646 | -0.20% | 8.7만 |
|---|
| 2026.08.24 | ₩6,660 | ₩6,660 | ₩6,620 | ₩6,633 | -0.40% | 4.6만 |
|---|
| 2026.08.21 | ₩6,660 | ₩6,660 | ₩6,620 | ₩6,633 | -0.40% | 6.5만 |
|---|
| 2026.08.20 | ₩6,633 | ₩6,673 | ₩6,579 | ₩6,646 | +0.20% | 7.2만 |
|---|
| 2026.08.19 | ₩6,673 | ₩6,687 | ₩6,633 | ₩6,660 | -0.20% | 4.3만 |
|---|
| 2026.08.18 | ₩6,714 | ₩6,714 | ₩6,673 | ₩6,687 | -0.40% | 2.6만 |
|---|
| 2026.08.17 | ₩6,727 | ₩6,727 | ₩6,673 | ₩6,687 | -0.60% | 3.3만 |
|---|
| 2026.08.14 | ₩6,740 | ₩6,740 | ₩6,673 | ₩6,687 | -0.80% | 3.3만 |
|---|
| 2026.08.13 | ₩6,673 | ₩6,727 | ₩6,673 | ₩6,700 | +0.40% | 2만 |
|---|
| 2026.08.12 | ₩6,794 | ₩6,794 | ₩6,727 | ₩6,727 | -0.99% | 3.2만 |
|---|
| 2026.08.11 | ₩6,754 | ₩6,821 | ₩6,727 | ₩6,740 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩6,687 | ₩6,781 | ₩6,687 | ₩6,754 | +1.00% | 13.6만 |
|---|
| 2026.08.07 | ₩6,687 | ₩6,687 | ₩6,646 | ₩6,673 | -0.20% | 4.6만 |
|---|
| 2026.08.06 | ₩6,673 | ₩6,700 | ₩6,646 | ₩6,673 | 0.00% | 2.7만 |
|---|
| 2026.08.05 | ₩6,700 | ₩6,700 | ₩6,646 | ₩6,687 | -0.20% | 1.5만 |
|---|
| 2026.08.04 | ₩6,673 | ₩6,687 | ₩6,660 | ₩6,687 | +0.20% | 6.6만 |
|---|
| 2026.08.03 | ₩6,673 | ₩6,673 | ₩6,593 | ₩6,660 | -0.20% | 5.4만 |
|---|
| 2026.07.31 | ₩6,646 | ₩6,673 | ₩6,620 | ₩6,660 | +0.20% | 4.7만 |
|---|
| 2026.07.30 | ₩6,633 | ₩6,660 | ₩6,633 | ₩6,646 | +0.20% | 2.5만 |
|---|
| 2026.07.29 | ₩6,633 | ₩6,646 | ₩6,633 | ₩6,646 | +0.20% | 8.4만 |
|---|
| 2026.07.28 | ₩6,660 | ₩6,660 | ₩6,633 | ₩6,633 | -0.40% | 4만 |
|---|
| 2026.07.27 | ₩6,687 | ₩6,687 | ₩6,633 | ₩6,646 | -0.60% | 5.3만 |
|---|
| 2026.07.24 | ₩6,687 | ₩6,687 | ₩6,646 | ₩6,660 | -0.40% | 4.3만 |
|---|
| 2026.07.23 | ₩6,687 | ₩6,687 | ₩6,646 | ₩6,660 | -0.40% | 3.8만 |
|---|
| 2026.07.22 | ₩6,646 | ₩6,700 | ₩6,646 | ₩6,687 | +0.60% | 8.6만 |
|---|
| 2026.07.21 | ₩6,646 | ₩6,687 | ₩6,646 | ₩6,660 | +0.20% | 4.4만 |
|---|
| 2026.07.20 | ₩6,633 | ₩6,687 | ₩6,633 | ₩6,646 | +0.20% | 12.5만 |
|---|
| 2026.07.17 | ₩6,633 | ₩6,660 | ₩6,606 | ₩6,646 | +0.20% | 5만 |
|---|
| 2026.07.16 | ₩6,673 | ₩6,673 | ₩6,646 | ₩6,660 | -0.20% | 4만 |
|---|
| 2026.07.15 | ₩6,660 | ₩6,700 | ₩6,620 | ₩6,660 | 0.00% | 12만 |
|---|
| 2026.07.14 | ₩6,673 | ₩6,687 | ₩6,646 | ₩6,660 | -0.20% | 5.8만 |
|---|
| 2026.07.13 | ₩6,660 | ₩6,687 | ₩6,660 | ₩6,687 | +0.40% | 4.6만 |
|---|
| 2026.07.10 | ₩6,687 | ₩6,687 | ₩6,673 | ₩6,673 | -0.20% | 3.8만 |
|---|
| 2026.07.09 | ₩6,660 | ₩6,687 | ₩6,660 | ₩6,673 | +0.20% | 7.7만 |
|---|
| 2026.07.08 | ₩6,700 | ₩6,700 | ₩6,660 | ₩6,673 | -0.40% | 7.2만 |
|---|
| 2026.07.07 | ₩6,700 | ₩6,700 | ₩6,633 | ₩6,687 | -0.20% | 4.8만 |
|---|
| 2026.07.06 | ₩6,660 | ₩6,700 | ₩6,660 | ₩6,700 | +0.60% | 5.3만 |
|---|
| 2026.07.02 | ₩6,673 | ₩6,700 | ₩6,673 | ₩6,673 | 0.00% | 3.7만 |
|---|
| 2026.07.01 | ₩6,660 | ₩6,700 | ₩6,660 | ₩6,687 | +0.40% | 4.1만 |
|---|
| 2026.06.30 | ₩6,660 | ₩6,700 | ₩6,646 | ₩6,673 | +0.20% | 6.7만 |
|---|
| 2026.06.29 | ₩6,687 | ₩6,687 | ₩6,660 | ₩6,687 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩6,673 | ₩6,754 | ₩6,660 | ₩6,673 | 0.00% | 7.8만 |
|---|
| 2026.06.25 | ₩6,687 | ₩6,687 | ₩6,660 | ₩6,673 | -0.20% | 9.2만 |
|---|
| 2026.06.24 | ₩6,687 | ₩6,687 | ₩6,633 | ₩6,660 | -0.40% | 5.6만 |
|---|
| 2026.06.23 | ₩6,660 | ₩6,687 | ₩6,633 | ₩6,673 | +0.20% | 5.5만 |
|---|
| 2026.06.22 | ₩6,660 | ₩6,673 | ₩6,646 | ₩6,660 | 0.00% | 4.5만 |
|---|
| 2026.06.18 | ₩6,646 | ₩6,687 | ₩6,646 | ₩6,660 | +0.20% | 3만 |
|---|
| 2026.06.17 | ₩6,660 | ₩6,687 | ₩6,646 | ₩6,660 | 0.00% | 6.5만 |
|---|
| 2026.06.16 | ₩6,646 | ₩6,687 | ₩6,646 | ₩6,673 | +0.40% | 6.9만 |
|---|
| 2026.06.15 | ₩6,660 | ₩6,700 | ₩6,633 | ₩6,660 | 0.00% | 5.4만 |
|---|
| 2026.06.12 | ₩6,606 | ₩6,687 | ₩6,606 | ₩6,646 | +0.61% | 7.1만 |
|---|
| 2026.06.11 | ₩6,673 | ₩6,700 | ₩6,673 | ₩6,673 | 0.00% | 2.8만 |
|---|
| 2026.06.10 | ₩6,700 | ₩6,714 | ₩6,687 | ₩6,700 | 0.00% | 2.5만 |
|---|
| 2026.06.09 | ₩6,700 | ₩6,700 | ₩6,673 | ₩6,700 | 0.00% | 6.2만 |
|---|
| 2026.06.08 | ₩6,673 | ₩6,714 | ₩6,646 | ₩6,673 | 0.00% | 10.8만 |
|---|
| 2026.06.05 | ₩6,646 | ₩6,740 | ₩6,633 | ₩6,646 | 0.00% | 3.3만 |
|---|
| 2026.06.04 | ₩6,660 | ₩6,687 | ₩6,660 | ₩6,673 | +0.20% | 6.2천 |
|---|
| 2026.06.03 | ₩6,687 | ₩6,700 | ₩6,660 | ₩6,673 | -0.20% | 7만 |
|---|
| 2026.06.02 | ₩6,660 | ₩6,700 | ₩6,660 | ₩6,673 | +0.20% | 4.7만 |
|---|
| 2026.06.01 | ₩6,646 | ₩6,687 | ₩6,646 | ₩6,646 | 0.00% | 3.4만 |
|---|
| 2026.05.29 | ₩6,687 | ₩6,700 | ₩6,660 | ₩6,660 | -0.40% | 4.4만 |
|---|
| 2026.05.28 | ₩6,646 | ₩6,700 | ₩6,633 | ₩6,673 | +0.40% | 8만 |
|---|
| 2026.05.27 | ₩6,660 | ₩6,687 | ₩6,660 | ₩6,673 | +0.20% | 6.2만 |
|---|
| 2026.05.26 | ₩6,714 | ₩6,714 | ₩6,660 | ₩6,687 | -0.40% | 4.5만 |
|---|
| 2026.05.22 | ₩6,660 | ₩6,687 | ₩6,646 | ₩6,673 | +0.20% | 3.6만 |
|---|
| 2026.05.21 | ₩6,660 | ₩6,673 | ₩6,620 | ₩6,660 | 0.00% | 3.5만 |
|---|
| 2026.05.20 | ₩6,646 | ₩6,673 | ₩6,620 | ₩6,660 | +0.20% | 5.5만 |
|---|
| 2026.05.19 | ₩6,633 | ₩6,646 | ₩6,620 | ₩6,633 | 0.00% | 3.6만 |
|---|
| 2026.05.18 | ₩6,633 | ₩6,633 | ₩6,606 | ₩6,633 | 0.00% | 9.5만 |
|---|
| 2026.05.15 | ₩6,633 | ₩6,660 | ₩6,593 | ₩6,606 | -0.40% | 7.2만 |
|---|
| 2026.05.14 | ₩6,673 | ₩6,700 | ₩6,633 | ₩6,660 | -0.20% | 7.3만 |
|---|
| 2026.05.13 | ₩6,687 | ₩6,714 | ₩6,673 | ₩6,687 | 0.00% | 6만 |
|---|
| 2026.05.12 | ₩6,687 | ₩6,687 | ₩6,660 | ₩6,673 | -0.20% | 5.2만 |
|---|
| 2026.05.11 | ₩6,673 | ₩6,714 | ₩6,673 | ₩6,673 | 0.00% | 4.2만 |
|---|
| 2026.05.08 | ₩6,673 | ₩6,714 | ₩6,673 | ₩6,700 | +0.40% | 8.8만 |
|---|
| 2026.05.07 | ₩6,687 | ₩6,714 | ₩6,687 | ₩6,687 | 0.00% | 3.4만 |
|---|
| 2026.05.06 | ₩6,714 | ₩6,714 | ₩6,673 | ₩6,687 | -0.40% | 7.2만 |
|---|
| 2026.05.05 | ₩6,687 | ₩6,687 | ₩6,646 | ₩6,687 | 0.00% | 28.1만 |
|---|
| 2026.05.04 | ₩6,700 | ₩6,700 | ₩6,646 | ₩6,660 | -0.60% | 11만 |
|---|
| 2026.05.01 | ₩6,646 | ₩6,700 | ₩6,646 | ₩6,673 | +0.40% | 8.7만 |
|---|
| 2026.04.30 | ₩6,620 | ₩6,687 | ₩6,606 | ₩6,673 | +0.81% | 11.1만 |
|---|
| 2026.04.29 | ₩6,633 | ₩6,660 | ₩6,606 | ₩6,606 | -0.40% | 27.7만 |
|---|
| 2026.04.28 | ₩6,646 | ₩6,660 | ₩6,593 | ₩6,633 | -0.20% | 16.2만 |
|---|
| 2026.04.27 | ₩6,660 | ₩6,700 | ₩6,633 | ₩6,646 | -0.20% | 8.9만 |
|---|
| 2026.04.24 | ₩6,673 | ₩6,727 | ₩6,633 | ₩6,660 | -0.20% | 3.6만 |
|---|
| 2026.04.23 | ₩6,633 | ₩6,700 | ₩6,633 | ₩6,633 | 0.00% | 6.9만 |
|---|
| 2026.04.22 | ₩6,714 | ₩6,727 | ₩6,660 | ₩6,660 | -0.80% | 7.5만 |
|---|
| 2026.04.21 | ₩6,714 | ₩6,740 | ₩6,673 | ₩6,673 | -0.60% | 15.3만 |
|---|
| 2026.04.20 | ₩6,700 | ₩6,740 | ₩6,700 | ₩6,714 | +0.20% | 6.6만 |
|---|
| 2026.04.17 | ₩6,754 | ₩6,781 | ₩6,687 | ₩6,727 | -0.40% | 10.7만 |
|---|
| 2026.04.16 | ₩6,700 | ₩6,740 | ₩6,687 | ₩6,700 | 0.00% | 2.1만 |
|---|
| 2026.04.15 | ₩6,700 | ₩6,727 | ₩6,687 | ₩6,714 | +0.20% | 2.8만 |
|---|
| 2026.04.14 | ₩6,687 | ₩6,727 | ₩6,673 | ₩6,727 | +0.60% | 3.1만 |
|---|
| 2026.04.13 | ₩6,700 | ₩6,700 | ₩6,687 | ₩6,700 | 0.00% | 3.8만 |
|---|
| 2026.04.10 | ₩6,714 | ₩6,727 | ₩6,660 | ₩6,673 | -0.60% | 9.5만 |
|---|
| 2026.04.09 | ₩6,754 | ₩6,794 | ₩6,673 | ₩6,727 | -0.40% | 8.9만 |
|---|
| 2026.04.08 | ₩6,673 | ₩6,754 | ₩6,673 | ₩6,727 | +0.80% | 8.3만 |
|---|
| 2026.04.07 | ₩6,620 | ₩6,633 | ₩6,593 | ₩6,633 | +0.20% | 1.7만 |
|---|
| 2026.04.06 | ₩6,566 | ₩6,620 | ₩6,566 | ₩6,593 | +0.41% | 3.5만 |
|---|
| 2026.04.02 | ₩6,646 | ₩6,646 | ₩6,566 | ₩6,593 | -0.81% | 7.8만 |
|---|
| 2026.04.01 | ₩6,660 | ₩6,727 | ₩6,660 | ₩6,700 | +0.60% | 5.9만 |
|---|
| 2026.03.31 | ₩6,512 | ₩6,687 | ₩6,512 | ₩6,687 | +2.67% | 10.1만 |
|---|
| 2026.03.30 | ₩6,499 | ₩6,539 | ₩6,499 | ₩6,512 | +0.21% | 9.3만 |
|---|
| 2026.03.27 | ₩6,566 | ₩6,620 | ₩6,499 | ₩6,499 | -1.02% | 13.6만 |
|---|
| 2026.03.26 | ₩6,660 | ₩6,700 | ₩6,579 | ₩6,606 | -0.80% | 7만 |
|---|
| 2026.03.25 | ₩6,714 | ₩6,740 | ₩6,660 | ₩6,687 | -0.40% | 7.3만 |
|---|
| 2026.03.24 | ₩6,660 | ₩6,700 | ₩6,660 | ₩6,673 | +0.20% | 4.6만 |
|---|
| 2026.03.23 | ₩6,687 | ₩6,754 | ₩6,660 | ₩6,687 | 0.00% | 5만 |
|---|
| 2026.03.20 | ₩6,646 | ₩6,700 | ₩6,633 | ₩6,687 | +0.60% | 19만 |
|---|
| 2026.03.19 | ₩6,673 | ₩6,700 | ₩6,620 | ₩6,620 | -0.80% | 5.7만 |
|---|
| 2026.03.18 | ₩6,687 | ₩6,714 | ₩6,646 | ₩6,687 | 0.00% | 5.9만 |
|---|
| 2026.03.17 | ₩6,673 | ₩6,687 | ₩6,633 | ₩6,673 | 0.00% | 4.1만 |
|---|
| 2026.03.16 | ₩6,633 | ₩6,673 | ₩6,633 | ₩6,646 | +0.20% | 6.4만 |
|---|
| 2026.03.13 | ₩6,646 | ₩6,687 | ₩6,633 | ₩6,633 | -0.20% | 5.7만 |
|---|
| 2026.03.12 | ₩6,660 | ₩6,740 | ₩6,660 | ₩6,714 | +0.80% | 12.7만 |
|---|
| 2026.03.11 | ₩6,740 | ₩6,740 | ₩6,687 | ₩6,700 | -0.60% | 6.6만 |
|---|
| 2026.03.10 | ₩6,700 | ₩6,727 | ₩6,660 | ₩6,714 | +0.20% | 10.4만 |
|---|
| 2026.03.09 | ₩6,727 | ₩6,727 | ₩6,646 | ₩6,673 | -0.80% | 9.6만 |
|---|
| 2026.03.06 | ₩6,767 | ₩6,781 | ₩6,727 | ₩6,727 | -0.59% | 8.7만 |
|---|
| 2026.03.05 | ₩6,807 | ₩6,834 | ₩6,767 | ₩6,807 | 0.00% | 9.6만 |
|---|
| 2026.03.04 | ₩6,754 | ₩6,821 | ₩6,754 | ₩6,807 | +0.79% | 6.1만 |
|---|
| 2026.03.03 | ₩6,834 | ₩6,861 | ₩6,740 | ₩6,754 | -1.18% | 16.9만 |
|---|
| 2026.03.02 | ₩6,807 | ₩6,888 | ₩6,781 | ₩6,848 | +0.59% | 12.7만 |
|---|
| 2026.02.27 | ₩6,874 | ₩6,901 | ₩6,807 | ₩6,821 | -0.78% | 8.8만 |
|---|
| 2026.02.26 | ₩6,915 | ₩6,941 | ₩6,888 | ₩6,888 | -0.39% | 5.7만 |
|---|
| 2026.02.25 | ₩6,955 | ₩6,982 | ₩6,915 | ₩6,928 | -0.39% | 12.9만 |
|---|
| 2026.02.24 | ₩6,955 | ₩6,968 | ₩6,901 | ₩6,928 | -0.39% | 14.1만 |
|---|
| 2026.02.23 | ₩6,982 | ₩6,995 | ₩6,915 | ₩6,928 | -0.77% | 12만 |
|---|
| 2026.02.20 | ₩6,982 | ₩7,035 | ₩6,982 | ₩6,995 | +0.19% | 2.8만 |
|---|
| 2026.02.19 | ₩7,049 | ₩7,049 | ₩6,995 | ₩7,008 | -0.57% | 2.9만 |
|---|
| 2026.02.18 | ₩7,035 | ₩7,049 | ₩7,008 | ₩7,022 | -0.19% | 5.8만 |
|---|
| 2026.02.17 | ₩7,035 | ₩7,062 | ₩7,022 | ₩7,035 | 0.00% | 7.2만 |
|---|
| 2026.02.13 | ₩7,022 | ₩7,062 | ₩7,022 | ₩7,035 | +0.19% | 10.9만 |
|---|
| 2026.02.12 | ₩7,089 | ₩7,116 | ₩7,062 | ₩7,062 | -0.38% | 9.2만 |
|---|
| 2026.02.11 | ₩7,102 | ₩7,102 | ₩7,062 | ₩7,075 | -0.38% | 2.2만 |
|---|
| 2026.02.10 | ₩7,049 | ₩7,102 | ₩7,035 | ₩7,075 | +0.38% | 10.5만 |
|---|
| 2026.02.09 | ₩7,035 | ₩7,075 | ₩7,035 | ₩7,049 | +0.19% | 12.1만 |
|---|
| 2026.02.06 | ₩7,075 | ₩7,075 | ₩7,049 | ₩7,062 | -0.19% | 8.3만 |
|---|
| 2026.02.05 | ₩7,075 | ₩7,089 | ₩7,035 | ₩7,035 | -0.57% | 7.2만 |
|---|
| 2026.02.04 | ₩7,089 | ₩7,102 | ₩7,035 | ₩7,062 | -0.38% | 9만 |
|---|
| 2026.02.03 | ₩7,102 | ₩7,116 | ₩7,049 | ₩7,062 | -0.57% | 15.8만 |
|---|
| 2026.02.02 | ₩7,116 | ₩7,129 | ₩7,075 | ₩7,116 | 0.00% | 6만 |
|---|
| 2026.01.30 | ₩7,116 | ₩7,116 | ₩7,089 | ₩7,116 | 0.00% | 2만 |
|---|
| 2026.01.29 | ₩7,129 | ₩7,156 | ₩7,089 | ₩7,142 | +0.19% | 9.6만 |
|---|
| 2026.01.28 | ₩7,156 | ₩7,156 | ₩7,075 | ₩7,156 | 0.00% | 10.8만 |
|---|
| 2026.01.27 | ₩7,089 | ₩7,129 | ₩7,089 | ₩7,116 | +0.38% | 18.6만 |
|---|
| 2026.01.26 | ₩7,183 | ₩7,183 | ₩7,102 | ₩7,102 | -1.12% | 18.6만 |
|---|
| 2026.01.23 | ₩7,116 | ₩7,169 | ₩7,116 | ₩7,169 | +0.75% | 17.6만 |
|---|
| 2026.01.22 | ₩7,156 | ₩7,156 | ₩7,116 | ₩7,116 | -0.56% | 5.6만 |
|---|
| 2026.01.21 | ₩7,129 | ₩7,156 | ₩7,129 | ₩7,142 | +0.19% | 4.3만 |
|---|
| 2026.01.20 | ₩7,075 | ₩7,129 | ₩7,075 | ₩7,116 | +0.57% | 9.9만 |
|---|
| 2026.01.16 | ₩7,129 | ₩7,129 | ₩7,089 | ₩7,102 | -0.38% | 6.4만 |
|---|
| 2026.01.15 | ₩7,169 | ₩7,169 | ₩7,102 | ₩7,116 | -0.75% | 6.9만 |
|---|
| 2026.01.14 | ₩7,169 | ₩7,169 | ₩7,116 | ₩7,142 | -0.37% | 5.6만 |
|---|
| 2026.01.13 | ₩7,196 | ₩7,209 | ₩7,169 | ₩7,196 | 0.00% | 4.4만 |
|---|
| 2026.01.12 | ₩7,156 | ₩7,196 | ₩7,142 | ₩7,183 | +0.37% | 13.4만 |
|---|
| 2026.01.09 | ₩7,142 | ₩7,156 | ₩7,116 | ₩7,142 | 0.00% | 13.8만 |
|---|
| 2026.01.08 | ₩7,102 | ₩7,196 | ₩7,075 | ₩7,196 | +1.32% | 31.5만 |
|---|
| 2026.01.07 | ₩7,062 | ₩7,102 | ₩7,062 | ₩7,102 | +0.57% | 20.4만 |
|---|
| 2026.01.06 | ₩7,089 | ₩7,102 | ₩7,035 | ₩7,089 | 0.00% | 30.2만 |
|---|
| 2026.01.05 | ₩7,075 | ₩7,089 | ₩7,062 | ₩7,089 | +0.19% | 7만 |
|---|
| 2026.01.02 | ₩7,089 | ₩7,089 | ₩7,022 | ₩7,062 | -0.38% | 33.9만 |
|---|
| 2025.12.31 | ₩7,062 | ₩7,089 | ₩7,062 | ₩7,062 | 0.00% | 15.4만 |
|---|
| 2025.12.30 | ₩7,075 | ₩7,102 | ₩7,075 | ₩7,089 | +0.19% | 15만 |
|---|
| 2025.12.29 | ₩7,102 | ₩7,116 | ₩7,075 | ₩7,089 | -0.19% | 16.1만 |
|---|
| 2025.12.26 | ₩7,102 | ₩7,129 | ₩7,089 | ₩7,102 | 0.00% | 12.7만 |
|---|
| 2025.12.24 | ₩7,102 | ₩7,116 | ₩7,089 | ₩7,116 | +0.19% | 6.9만 |
|---|
| 2025.12.23 | ₩7,102 | ₩7,116 | ₩7,075 | ₩7,075 | -0.38% | 11만 |
|---|
| 2025.12.22 | ₩7,075 | ₩7,089 | ₩7,049 | ₩7,089 | +0.19% | 17.4만 |
|---|
| 2025.12.19 | ₩7,062 | ₩7,075 | ₩7,035 | ₩7,062 | 0.00% | 14.4만 |
|---|
| 2025.12.18 | ₩7,089 | ₩7,089 | ₩7,035 | ₩7,049 | -0.57% | 5.7만 |
|---|
| 2025.12.17 | ₩7,062 | ₩7,089 | ₩7,062 | ₩7,062 | 0.00% | 9.3만 |
|---|
| 2025.12.16 | ₩7,102 | ₩7,116 | ₩7,062 | ₩7,062 | -0.57% | 13.1만 |
|---|
| 2025.12.15 | ₩7,102 | ₩7,116 | ₩7,062 | ₩7,089 | -0.19% | 12.5만 |
|---|
| 2025.12.12 | ₩7,075 | ₩7,116 | ₩7,075 | ₩7,075 | 0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩7,156 | ₩7,156 | ₩7,129 | ₩7,142 | -0.19% | 7.8만 |
|---|
| 2025.12.10 | ₩7,142 | ₩7,156 | ₩7,142 | ₩7,156 | +0.19% | 6.2만 |
|---|
| 2025.12.09 | ₩7,142 | ₩7,156 | ₩7,142 | ₩7,142 | 0.00% | 4.2만 |
|---|
| 2025.12.08 | ₩7,156 | ₩7,169 | ₩7,142 | ₩7,142 | -0.19% | 6만 |
|---|
| 2025.12.05 | ₩7,156 | ₩7,196 | ₩7,156 | ₩7,156 | 0.00% | 6만 |
|---|
| 2025.12.04 | ₩7,183 | ₩7,183 | ₩7,142 | ₩7,169 | -0.19% | 4.2만 |
|---|
| 2025.12.03 | ₩7,156 | ₩7,169 | ₩7,142 | ₩7,156 | 0.00% | 8.3만 |
|---|
| 2025.12.02 | ₩7,156 | ₩7,183 | ₩7,142 | ₩7,156 | 0.00% | 5.9만 |
|---|
| 2025.12.01 | ₩7,156 | ₩7,183 | ₩7,142 | ₩7,142 | -0.19% | 10.5만 |
|---|
| 2025.11.28 | ₩7,129 | ₩7,209 | ₩7,129 | ₩7,196 | +0.94% | 13.4만 |
|---|
| 2025.11.26 | ₩7,169 | ₩7,209 | ₩7,142 | ₩7,196 | +0.37% | 13.1만 |
|---|
| 2025.11.25 | ₩7,116 | ₩7,169 | ₩7,116 | ₩7,142 | +0.38% | 11.4만 |
|---|
| 2025.11.24 | ₩7,062 | ₩7,116 | ₩7,062 | ₩7,089 | +0.38% | 6.7만 |
|---|
| 2025.11.21 | ₩7,035 | ₩7,102 | ₩7,035 | ₩7,049 | +0.19% | 9.3만 |
|---|
| 2025.11.20 | ₩7,116 | ₩7,129 | ₩7,049 | ₩7,062 | -0.75% | 10.8만 |
|---|
| 2025.11.19 | ₩7,142 | ₩7,156 | ₩7,102 | ₩7,102 | -0.56% | 14.3만 |
|---|
| 2025.11.18 | ₩7,169 | ₩7,196 | ₩7,156 | ₩7,156 | -0.19% | 9.2만 |
|---|
| 2025.11.17 | ₩7,196 | ₩7,223 | ₩7,183 | ₩7,196 | 0.00% | 9.6만 |
|---|
| 2025.11.14 | ₩7,236 | ₩7,236 | ₩7,196 | ₩7,196 | -0.56% | 5.4만 |
|---|
| 2025.11.13 | ₩7,250 | ₩7,276 | ₩7,209 | ₩7,223 | -0.37% | 5.3만 |
|---|
| 2025.11.12 | ₩7,263 | ₩7,303 | ₩7,263 | ₩7,276 | +0.18% | 5.8만 |
|---|
| 2025.11.11 | ₩7,236 | ₩7,290 | ₩7,236 | ₩7,250 | +0.19% | 6.3만 |
|---|
| 2025.11.10 | ₩7,276 | ₩7,290 | ₩7,209 | ₩7,250 | -0.37% | 9.7만 |
|---|
| 2025.11.07 | ₩7,236 | ₩7,303 | ₩7,236 | ₩7,236 | 0.00% | 4.5만 |
|---|
| 2025.11.06 | ₩7,303 | ₩7,317 | ₩7,250 | ₩7,276 | -0.37% | 5.5만 |
|---|
| 2025.11.05 | ₩7,276 | ₩7,317 | ₩7,250 | ₩7,290 | +0.18% | 18.9만 |
|---|
| 2025.11.04 | ₩7,263 | ₩7,276 | ₩7,223 | ₩7,250 | -0.18% | 3.8만 |
|---|
| 2025.11.03 | ₩7,290 | ₩7,290 | ₩7,236 | ₩7,236 | -0.74% | 4.9만 |
|---|
| 2025.10.31 | ₩7,250 | ₩7,290 | ₩7,250 | ₩7,263 | +0.18% | 8.5만 |
|---|
| 2025.10.30 | ₩7,263 | ₩7,303 | ₩7,250 | ₩7,276 | +0.18% | 5.9만 |
|---|
| 2025.10.29 | ₩7,276 | ₩7,303 | ₩7,263 | ₩7,263 | -0.18% | 5.2만 |
|---|
| 2025.10.28 | ₩7,303 | ₩7,303 | ₩7,263 | ₩7,303 | 0.00% | 5.4만 |
|---|
| 2025.10.27 | ₩7,317 | ₩7,317 | ₩7,290 | ₩7,290 | -0.37% | 7.5만 |
|---|
| 2025.10.24 | ₩7,303 | ₩7,357 | ₩7,290 | ₩7,303 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩7,357 | ₩7,370 | ₩7,303 | ₩7,330 | -0.36% | 10.2만 |
|---|
| 2025.10.22 | ₩7,343 | ₩7,357 | ₩7,290 | ₩7,357 | +0.18% | 3.7만 |
|---|
| 2025.10.21 | ₩7,290 | ₩7,343 | ₩7,290 | ₩7,317 | +0.37% | 6.4만 |
|---|
| 2025.10.20 | ₩7,276 | ₩7,303 | ₩7,223 | ₩7,263 | -0.18% | 7.8만 |
|---|
| 2025.10.17 | ₩7,290 | ₩7,290 | ₩7,223 | ₩7,236 | -0.74% | 6.9만 |
|---|
| 2025.10.16 | ₩7,330 | ₩7,330 | ₩7,250 | ₩7,263 | -0.91% | 4.6만 |
|---|
| 2025.10.15 | ₩7,303 | ₩7,343 | ₩7,276 | ₩7,303 | 0.00% | 5.1만 |
|---|
| 2025.10.14 | ₩7,290 | ₩7,290 | ₩7,250 | ₩7,276 | -0.18% | 9.9만 |
|---|
| 2025.10.13 | ₩7,370 | ₩7,397 | ₩7,317 | ₩7,330 | -0.55% | 9.5만 |
|---|
| 2025.10.10 | ₩7,384 | ₩7,384 | ₩7,290 | ₩7,317 | -0.91% | 10.4만 |
|---|