시장 데이터를 불러오는 중
전체 종목
Eaton Vance High Yield ETF 과거 주가
Eaton Vance High Yield ETF · EVHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance High Yield ETF · EVHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,033 | ₩68,073 | ₩68,033 | ₩68,073 | +0.06% | 1천 |
| 2026.10.08 | ₩67,999 | ₩68,006 | ₩67,967 | ₩68,006 | +0.01% | 800 |
| 2026.10.07 | ₩67,859 | ₩68,013 | ₩67,859 | ₩67,993 | +0.20% | 1천 |
| 2026.10.06 | ₩67,939 | ₩68,034 | ₩67,939 | ₩68,034 | +0.14% | 600 |
| 2026.10.05 | ₩67,363 | ₩67,805 | ₩67,363 | ₩67,805 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,926 | ₩67,926 | ₩67,747 | ₩67,747 | -0.26% | 3천 |
| 2026.10.01 | ₩67,363 | ₩67,642 | ₩67,309 | ₩67,642 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,872 | ₩67,872 | ₩67,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,580 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,287 | ₩68,287 | ₩67,939 | ₩68,073 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,287 | ₩68,730 | ₩68,187 | ₩68,208 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,401 | ₩68,488 | ₩68,401 | ₩68,475 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,689 | ₩68,689 | ₩68,689 | ₩68,689 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,132 | ₩69,193 | ₩69,132 | ₩69,193 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,225 | ₩69,252 | ₩69,205 | ₩69,205 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,132 | ₩69,132 | ₩69,031 | ₩69,058 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,199 | ₩69,239 | ₩69,192 | ₩69,232 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩69,065 | ₩69,132 | ₩69,051 | ₩69,058 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,098 | ₩69,098 | ₩68,964 | ₩68,964 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,132 | ₩69,152 | ₩69,132 | ₩69,138 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,406 | ₩69,406 | ₩69,169 | ₩69,169 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,299 | ₩69,326 | ₩69,239 | ₩69,239 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,559 | ₩69,559 | ₩69,507 | ₩69,507 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,694 | ₩69,715 | ₩69,654 | ₩69,654 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,721 | ₩69,775 | ₩69,721 | ₩69,721 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,668 | ₩70,110 | ₩69,654 | ₩69,788 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,627 | ₩69,708 | ₩69,520 | ₩69,528 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,688 | ₩69,775 | ₩69,621 | ₩69,621 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,802 | ₩69,802 | ₩69,674 | ₩69,715 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩70,023 | ₩70,023 | ₩70,023 | ₩70,023 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,123 | ₩70,123 | ₩70,123 | ₩70,123 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,137 | ₩70,137 | ₩70,110 | ₩70,110 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,096 | ₩70,150 | ₩69,761 | ₩70,117 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩69,976 | ₩69,989 | ₩69,962 | ₩69,962 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,861 | ₩70,003 | ₩69,861 | ₩69,916 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,855 | ₩69,857 | ₩69,835 | ₩69,857 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩70,003 | ₩70,003 | ₩69,962 | ₩69,997 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩69,962 | ₩69,989 | ₩69,835 | ₩69,835 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩70,023 | ₩70,137 | ₩70,011 | ₩70,011 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩70,016 | ₩70,023 | ₩70,016 | ₩70,023 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩69,976 | ₩70,083 | ₩69,976 | ₩70,063 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,942 | ₩69,949 | ₩69,936 | ₩69,936 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,855 | ₩69,882 | ₩69,855 | ₩69,875 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,841 | ₩69,842 | ₩69,822 | ₩69,822 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,929 | ₩69,957 | ₩69,909 | ₩69,957 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,882 | ₩69,882 | ₩69,808 | ₩69,835 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,748 | ₩69,882 | ₩69,748 | ₩69,869 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,909 | ₩69,909 | ₩69,862 | ₩69,889 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,741 | ₩69,741 | ₩69,741 | ₩69,741 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,440 | ₩69,581 | ₩69,440 | ₩69,581 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩69,962 | ₩70,003 | ₩69,962 | ₩70,003 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,782 | ₩69,802 | ₩69,721 | ₩69,755 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,869 | ₩69,948 | ₩69,822 | ₩69,909 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,815 | ₩69,815 | ₩69,788 | ₩69,808 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,735 | ₩69,788 | ₩69,721 | ₩69,748 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,721 | ₩69,761 | ₩69,614 | ₩69,719 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩69,949 | ₩69,949 | ₩69,942 | ₩69,942 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,110 | ₩70,110 | ₩70,017 | ₩70,056 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,137 | ₩70,150 | ₩70,103 | ₩70,103 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,150 | ₩70,162 | ₩70,137 | ₩70,162 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,110 | ₩70,190 | ₩70,110 | ₩70,151 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,150 | ₩70,150 | ₩70,110 | ₩70,137 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩70,029 | ₩70,137 | ₩70,029 | ₩70,070 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩69,976 | ₩70,016 | ₩69,962 | ₩69,962 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,096 | ₩70,096 | ₩70,056 | ₩70,076 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩70,043 | ₩70,177 | ₩70,043 | ₩70,123 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩69,976 | ₩70,050 | ₩69,976 | ₩70,050 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,137 | ₩70,257 | ₩70,083 | ₩70,173 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,190 | ₩70,190 | ₩70,190 | ₩70,190 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,123 | ₩70,190 | ₩70,123 | ₩70,190 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩70,003 | ₩70,070 | ₩70,003 | ₩70,070 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,828 | ₩70,083 | ₩69,828 | ₩70,058 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,297 | ₩70,391 | ₩70,271 | ₩70,364 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,257 | ₩70,284 | ₩70,257 | ₩70,284 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,271 | ₩70,338 | ₩70,271 | ₩70,324 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,257 | ₩70,257 | ₩70,257 | ₩70,257 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,177 | ₩70,284 | ₩70,163 | ₩70,230 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,418 | ₩70,418 | ₩70,177 | ₩70,230 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,311 | ₩70,318 | ₩70,311 | ₩70,318 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,391 | ₩70,391 | ₩70,096 | ₩70,096 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,284 | ₩70,296 | ₩70,257 | ₩70,296 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,351 | ₩70,351 | ₩70,307 | ₩70,307 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,177 | ₩70,204 | ₩70,056 | ₩70,169 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,869 | ₩70,150 | ₩69,869 | ₩70,150 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,922 | ₩69,922 | ₩69,815 | ₩69,815 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,930 | ₩69,930 | ₩69,930 | ₩69,930 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,882 | ₩69,962 | ₩69,849 | ₩69,875 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,895 | ₩69,909 | ₩69,788 | ₩69,826 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩70,043 | ₩70,064 | ₩70,043 | ₩70,064 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩69,957 | ₩69,957 | ₩69,957 | ₩69,957 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,110 | ₩70,123 | ₩70,110 | ₩70,123 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩70,056 | ₩70,056 | ₩69,949 | ₩70,043 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,123 | ₩70,123 | ₩70,123 | ₩70,123 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,352 | ₩70,378 | ₩70,352 | ₩70,378 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,311 | ₩70,324 | ₩70,230 | ₩70,271 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,271 | ₩70,271 | ₩70,204 | ₩70,210 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,123 | ₩70,129 | ₩69,989 | ₩70,129 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,802 | ₩70,147 | ₩69,802 | ₩70,032 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,721 | ₩70,023 | ₩69,721 | ₩70,023 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,601 | ₩69,701 | ₩69,520 | ₩69,661 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,882 | ₩69,882 | ₩69,735 | ₩69,802 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,855 | ₩69,869 | ₩69,796 | ₩69,796 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,150 | ₩70,177 | ₩70,083 | ₩70,083 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩70,055 | ₩70,217 | ₩70,055 | ₩70,110 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩69,976 | ₩70,090 | ₩69,976 | ₩70,083 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,391 | ₩70,391 | ₩70,192 | ₩70,192 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,190 | ₩70,364 | ₩70,190 | ₩70,257 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,244 | ₩70,244 | ₩70,090 | ₩70,090 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,244 | ₩70,351 | ₩70,244 | ₩70,320 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩70,050 | ₩70,110 | ₩70,050 | ₩70,070 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,096 | ₩70,123 | ₩69,909 | ₩69,962 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,257 | ₩70,280 | ₩70,173 | ₩70,173 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩70,003 | ₩70,165 | ₩70,003 | ₩70,165 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,431 | ₩70,431 | ₩70,197 | ₩70,281 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,452 | ₩70,579 | ₩70,452 | ₩70,488 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,565 | ₩70,659 | ₩70,512 | ₩70,600 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,405 | ₩70,586 | ₩70,405 | ₩70,541 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,539 | ₩70,592 | ₩70,391 | ₩70,470 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,498 | ₩70,579 | ₩70,465 | ₩70,551 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,445 | ₩70,519 | ₩70,445 | ₩70,452 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,726 | ₩70,753 | ₩70,620 | ₩70,620 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,619 | ₩70,753 | ₩70,619 | ₩70,685 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,391 | ₩70,431 | ₩70,351 | ₩70,391 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,525 | ₩70,525 | ₩70,419 | ₩70,512 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,364 | ₩70,512 | ₩70,110 | ₩70,486 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩70,043 | ₩70,284 | ₩70,043 | ₩70,284 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,311 | ₩70,324 | ₩70,143 | ₩70,145 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,438 | ₩70,438 | ₩70,391 | ₩70,391 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,579 | ₩70,820 | ₩70,324 | ₩70,344 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,802 | ₩69,954 | ₩69,708 | ₩69,954 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,869 | ₩69,924 | ₩69,869 | ₩69,924 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,467 | ₩69,909 | ₩69,467 | ₩69,791 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,756 | ₩69,756 | ₩69,756 | ₩69,756 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,453 | ₩69,587 | ₩69,453 | ₩69,587 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,426 | ₩69,426 | ₩69,212 | ₩69,243 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,118 | ₩69,145 | ₩69,118 | ₩69,126 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,708 | ₩69,775 | ₩69,304 | ₩69,304 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,889 | ₩69,889 | ₩69,748 | ₩69,795 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,708 | ₩69,721 | ₩69,560 | ₩69,634 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,761 | ₩69,922 | ₩69,641 | ₩69,792 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,735 | ₩69,735 | ₩69,461 | ₩69,461 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,601 | ₩69,962 | ₩65,085 | ₩69,893 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩70,040 | ₩70,040 | ₩69,849 | ₩69,849 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩70,070 | ₩70,150 | ₩70,070 | ₩70,150 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩70,003 | ₩70,003 | ₩69,881 | ₩69,881 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,922 | ₩69,922 | ₩69,681 | ₩69,688 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,094 | ₩70,094 | ₩69,843 | ₩69,843 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,297 | ₩70,297 | ₩70,230 | ₩70,257 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,445 | ₩70,618 | ₩70,414 | ₩70,414 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,257 | ₩70,498 | ₩70,244 | ₩70,470 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,257 | ₩70,364 | ₩70,204 | ₩70,213 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,659 | ₩70,659 | ₩70,480 | ₩70,480 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,713 | ₩70,787 | ₩70,699 | ₩70,722 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,311 | ₩70,565 | ₩70,311 | ₩70,565 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,418 | ₩70,780 | ₩70,418 | ₩70,780 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,699 | ₩70,726 | ₩70,693 | ₩70,693 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩71,061 | ₩71,115 | ₩70,981 | ₩71,067 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,088 | ₩71,207 | ₩71,021 | ₩71,101 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,088 | ₩71,142 | ₩71,048 | ₩71,096 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,115 | ₩71,195 | ₩71,115 | ₩71,136 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,115 | ₩71,302 | ₩71,115 | ₩71,222 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,115 | ₩71,128 | ₩71,075 | ₩71,127 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,088 | ₩71,088 | ₩71,034 | ₩71,087 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩71,034 | ₩71,048 | ₩71,034 | ₩71,048 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩71,075 | ₩71,182 | ₩71,075 | ₩71,148 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,168 | ₩71,168 | ₩71,021 | ₩71,021 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,101 | ₩71,115 | ₩71,021 | ₩71,073 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,142 | ₩71,142 | ₩71,095 | ₩71,095 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩70,954 | ₩71,075 | ₩70,954 | ₩71,040 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩70,954 | ₩71,061 | ₩70,954 | ₩70,994 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,840 | ₩70,847 | ₩70,840 | ₩70,847 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩70,954 | ₩70,954 | ₩70,841 | ₩70,841 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,927 | ₩71,021 | ₩70,847 | ₩70,962 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩70,981 | ₩71,034 | ₩70,941 | ₩70,967 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩70,967 | ₩70,967 | ₩70,800 | ₩70,839 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,276 | ₩71,280 | ₩71,101 | ₩71,280 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,369 | ₩71,637 | ₩71,289 | ₩71,637 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,369 | ₩71,369 | ₩71,329 | ₩71,361 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,383 | ₩71,383 | ₩71,298 | ₩71,309 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,343 | ₩71,343 | ₩71,252 | ₩71,302 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,356 | ₩71,403 | ₩71,302 | ₩71,349 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,222 | ₩71,336 | ₩71,209 | ₩71,269 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,088 | ₩71,209 | ₩71,088 | ₩71,122 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,289 | ₩71,410 | ₩71,270 | ₩71,270 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,235 | ₩71,249 | ₩71,235 | ₩71,249 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,195 | ₩71,249 | ₩71,155 | ₩71,168 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,262 | ₩71,262 | ₩71,195 | ₩71,195 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,209 | ₩71,222 | ₩71,101 | ₩71,197 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,182 | ₩71,209 | ₩71,182 | ₩71,203 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,088 | ₩71,209 | ₩71,088 | ₩71,168 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,155 | ₩71,155 | ₩71,130 | ₩71,135 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,195 | ₩71,262 | ₩71,195 | ₩71,195 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,101 | ₩71,490 | ₩71,101 | ₩71,189 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,155 | ₩71,155 | ₩71,030 | ₩71,030 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩71,061 | ₩71,168 | ₩71,025 | ₩71,025 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩71,008 | ₩71,101 | ₩71,008 | ₩71,053 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩70,994 | ₩71,048 | ₩70,981 | ₩71,024 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩71,034 | ₩71,061 | ₩71,008 | ₩71,008 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,847 | ₩71,101 | ₩70,847 | ₩71,036 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,833 | ₩70,941 | ₩70,833 | ₩70,921 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,704 | ₩71,704 | ₩71,624 | ₩71,678 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,718 | ₩71,745 | ₩71,637 | ₩71,664 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,604 | ₩71,691 | ₩71,604 | ₩71,690 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,475 | ₩71,510 | ₩71,457 | ₩71,510 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,517 | ₩71,568 | ₩71,497 | ₩71,568 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,490 | ₩71,514 | ₩71,443 | ₩71,514 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,517 | ₩71,544 | ₩71,423 | ₩71,440 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,557 | ₩71,570 | ₩71,503 | ₩71,544 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,356 | ₩71,550 | ₩71,356 | ₩71,550 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,410 | ₩71,410 | ₩71,343 | ₩71,343 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,503 | ₩71,503 | ₩71,369 | ₩71,411 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,510 | ₩71,597 | ₩71,450 | ₩71,561 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,423 | ₩71,530 | ₩71,423 | ₩71,510 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,490 | ₩71,584 | ₩71,490 | ₩71,557 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,436 | ₩71,436 | ₩71,436 | ₩71,436 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,276 | ₩71,463 | ₩71,276 | ₩71,343 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,440 | ₩71,483 | ₩71,431 | ₩71,431 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,704 | ₩71,798 | ₩71,704 | ₩71,798 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,463 | ₩71,718 | ₩71,463 | ₩71,711 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,396 | ₩71,477 | ₩71,396 | ₩71,407 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,182 | ₩71,249 | ₩71,182 | ₩71,249 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,276 | ₩71,340 | ₩71,056 | ₩71,056 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩71,061 | ₩71,168 | ₩71,034 | ₩71,044 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,941 | ₩71,048 | ₩70,941 | ₩70,980 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩71,075 | ₩71,075 | ₩70,954 | ₩70,978 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,142 | ₩71,142 | ₩71,075 | ₩71,075 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,076 | ₩71,076 | ₩71,008 | ₩71,059 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,335 | ₩71,369 | ₩71,264 | ₩71,289 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,332 | ₩71,379 | ₩71,332 | ₩71,379 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩71,061 | ₩71,316 | ₩71,061 | ₩71,302 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩70,994 | ₩70,994 | ₩70,994 | ₩70,994 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩71,061 | ₩71,075 | ₩70,967 | ₩71,001 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩71,021 | ₩71,142 | ₩70,997 | ₩70,997 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩70,947 | ₩70,947 | ₩70,947 | ₩70,947 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩71,068 | ₩71,068 | ₩70,989 | ₩70,989 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,235 | ₩71,235 | ₩71,155 | ₩71,155 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,597 | ₩71,611 | ₩71,557 | ₩71,557 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,852 | ₩71,852 | ₩71,617 | ₩71,617 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,865 | ₩71,865 | ₩71,838 | ₩71,838 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,798 | ₩71,865 | ₩71,798 | ₩71,845 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,691 | ₩71,691 | ₩71,678 | ₩71,684 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,544 | ₩71,544 | ₩71,222 | ₩71,403 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,477 | ₩71,477 | ₩71,477 | ₩71,477 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,450 | ₩71,570 | ₩71,450 | ₩71,537 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,329 | ₩71,329 | ₩71,329 | ₩71,329 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,450 | ₩71,450 | ₩71,276 | ₩71,276 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,369 | ₩71,443 | ₩71,369 | ₩71,432 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,115 | ₩71,221 | ₩70,887 | ₩71,190 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩71,068 | ₩71,068 | ₩71,068 | ₩71,068 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,726 | ₩70,729 | ₩70,646 | ₩70,729 | +0.00% | 800 |
|---|