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 | ₩68,097 | ₩68,138 | ₩68,097 | ₩68,138 | +0.06% | 1천 |
| 2026.10.08 | ₩68,064 | ₩68,070 | ₩68,032 | ₩68,070 | +0.01% | 800 |
| 2026.10.07 | ₩67,923 | ₩68,077 | ₩67,923 | ₩68,057 | +0.20% | 1천 |
| 2026.10.06 | ₩68,003 | ₩68,099 | ₩68,003 | ₩68,099 | +0.14% | 600 |
| 2026.10.05 | ₩67,427 | ₩67,869 | ₩67,427 | ₩67,869 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,990 | ₩67,990 | ₩67,812 | ₩67,812 | -0.26% | 3천 |
| 2026.10.01 | ₩67,427 | ₩67,706 | ₩67,373 | ₩67,706 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,936 | ₩67,936 | ₩67,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,644 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,352 | ₩68,352 | ₩68,003 | ₩68,138 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,352 | ₩68,795 | ₩68,252 | ₩68,273 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,466 | ₩68,553 | ₩68,466 | ₩68,540 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,560 | ₩68,560 | ₩68,560 | ₩68,560 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,755 | ₩68,755 | ₩68,755 | ₩68,755 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,197 | ₩69,259 | ₩69,197 | ₩69,259 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,291 | ₩69,318 | ₩69,271 | ₩69,271 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,197 | ₩69,197 | ₩69,097 | ₩69,123 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,264 | ₩69,304 | ₩69,258 | ₩69,298 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩69,130 | ₩69,197 | ₩69,117 | ₩69,123 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,164 | ₩69,164 | ₩69,029 | ₩69,029 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,197 | ₩69,217 | ₩69,197 | ₩69,204 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,472 | ₩69,472 | ₩69,235 | ₩69,235 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,365 | ₩69,392 | ₩69,304 | ₩69,304 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,625 | ₩69,625 | ₩69,573 | ₩69,573 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,760 | ₩69,781 | ₩69,720 | ₩69,720 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,787 | ₩69,841 | ₩69,787 | ₩69,787 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,734 | ₩70,176 | ₩69,720 | ₩69,854 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,693 | ₩69,774 | ₩69,586 | ₩69,594 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,754 | ₩69,841 | ₩69,687 | ₩69,687 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,868 | ₩69,868 | ₩69,740 | ₩69,781 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩70,089 | ₩70,089 | ₩70,089 | ₩70,089 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,190 | ₩70,190 | ₩70,190 | ₩70,190 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,203 | ₩70,203 | ₩70,176 | ₩70,176 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,163 | ₩70,217 | ₩69,828 | ₩70,183 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩70,042 | ₩70,056 | ₩70,029 | ₩70,029 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,927 | ₩70,069 | ₩69,927 | ₩69,982 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,921 | ₩69,923 | ₩69,901 | ₩69,923 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩70,069 | ₩70,069 | ₩70,029 | ₩70,064 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩70,029 | ₩70,056 | ₩69,901 | ₩69,901 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩70,089 | ₩70,203 | ₩70,077 | ₩70,077 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩70,082 | ₩70,089 | ₩70,082 | ₩70,089 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩70,042 | ₩70,149 | ₩70,042 | ₩70,129 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩70,009 | ₩70,015 | ₩70,002 | ₩70,002 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,921 | ₩69,948 | ₩69,921 | ₩69,942 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,907 | ₩69,908 | ₩69,888 | ₩69,888 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,995 | ₩70,023 | ₩69,975 | ₩70,023 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,948 | ₩69,948 | ₩69,875 | ₩69,901 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,814 | ₩69,948 | ₩69,814 | ₩69,935 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,975 | ₩69,975 | ₩69,928 | ₩69,955 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,807 | ₩69,807 | ₩69,807 | ₩69,807 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,506 | ₩69,646 | ₩69,506 | ₩69,646 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩70,029 | ₩70,069 | ₩70,029 | ₩70,069 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,848 | ₩69,868 | ₩69,787 | ₩69,821 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,935 | ₩70,014 | ₩69,888 | ₩69,975 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,881 | ₩69,881 | ₩69,854 | ₩69,875 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,801 | ₩69,854 | ₩69,787 | ₩69,814 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,787 | ₩69,828 | ₩69,680 | ₩69,785 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩70,015 | ₩70,015 | ₩70,009 | ₩70,009 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,176 | ₩70,176 | ₩70,084 | ₩70,123 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,203 | ₩70,217 | ₩70,170 | ₩70,170 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,217 | ₩70,229 | ₩70,203 | ₩70,229 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,176 | ₩70,257 | ₩70,176 | ₩70,218 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,217 | ₩70,217 | ₩70,176 | ₩70,203 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩70,096 | ₩70,203 | ₩70,096 | ₩70,136 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩70,042 | ₩70,082 | ₩70,029 | ₩70,029 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,163 | ₩70,163 | ₩70,123 | ₩70,143 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩70,109 | ₩70,243 | ₩70,109 | ₩70,190 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩70,042 | ₩70,116 | ₩70,042 | ₩70,116 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,203 | ₩70,324 | ₩70,149 | ₩70,239 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,257 | ₩70,257 | ₩70,257 | ₩70,257 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,190 | ₩70,257 | ₩70,190 | ₩70,257 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩70,069 | ₩70,136 | ₩70,069 | ₩70,136 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,895 | ₩70,149 | ₩69,895 | ₩70,124 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,364 | ₩70,458 | ₩70,337 | ₩70,431 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,324 | ₩70,351 | ₩70,324 | ₩70,351 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,337 | ₩70,404 | ₩70,337 | ₩70,391 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,324 | ₩70,324 | ₩70,324 | ₩70,324 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,243 | ₩70,351 | ₩70,230 | ₩70,297 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,485 | ₩70,485 | ₩70,243 | ₩70,297 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,377 | ₩70,384 | ₩70,377 | ₩70,384 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,458 | ₩70,458 | ₩70,163 | ₩70,163 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,351 | ₩70,363 | ₩70,324 | ₩70,363 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,418 | ₩70,418 | ₩70,373 | ₩70,373 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,243 | ₩70,270 | ₩70,123 | ₩70,235 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,935 | ₩70,217 | ₩69,935 | ₩70,217 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,989 | ₩69,989 | ₩69,881 | ₩69,881 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,997 | ₩69,997 | ₩69,997 | ₩69,997 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,948 | ₩70,029 | ₩69,915 | ₩69,942 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,962 | ₩69,975 | ₩69,854 | ₩69,892 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩70,109 | ₩70,131 | ₩70,109 | ₩70,131 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩70,023 | ₩70,023 | ₩70,023 | ₩70,023 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,176 | ₩70,190 | ₩70,176 | ₩70,190 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩70,123 | ₩70,123 | ₩70,015 | ₩70,109 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,190 | ₩70,190 | ₩70,190 | ₩70,190 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,419 | ₩70,445 | ₩70,419 | ₩70,445 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,377 | ₩70,391 | ₩70,297 | ₩70,337 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,337 | ₩70,337 | ₩70,270 | ₩70,277 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,190 | ₩70,195 | ₩70,056 | ₩70,195 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,868 | ₩70,214 | ₩69,868 | ₩70,098 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,787 | ₩70,089 | ₩69,787 | ₩70,089 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,667 | ₩69,767 | ₩69,586 | ₩69,727 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,948 | ₩69,948 | ₩69,801 | ₩69,868 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,921 | ₩69,935 | ₩69,862 | ₩69,862 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,217 | ₩70,243 | ₩70,149 | ₩70,149 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩70,121 | ₩70,284 | ₩70,121 | ₩70,176 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩70,042 | ₩70,156 | ₩70,042 | ₩70,149 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,458 | ₩70,458 | ₩70,258 | ₩70,258 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,257 | ₩70,431 | ₩70,257 | ₩70,324 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,310 | ₩70,310 | ₩70,156 | ₩70,156 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,310 | ₩70,418 | ₩70,310 | ₩70,387 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩70,116 | ₩70,176 | ₩70,116 | ₩70,136 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,163 | ₩70,190 | ₩69,975 | ₩70,029 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,324 | ₩70,347 | ₩70,239 | ₩70,239 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩70,069 | ₩70,231 | ₩70,069 | ₩70,231 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,498 | ₩70,498 | ₩70,263 | ₩70,348 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,518 | ₩70,646 | ₩70,518 | ₩70,555 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,632 | ₩70,726 | ₩70,579 | ₩70,667 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,471 | ₩70,652 | ₩70,471 | ₩70,608 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,606 | ₩70,659 | ₩70,458 | ₩70,537 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,565 | ₩70,646 | ₩70,532 | ₩70,618 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,512 | ₩70,585 | ₩70,512 | ₩70,518 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,793 | ₩70,820 | ₩70,687 | ₩70,687 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,686 | ₩70,820 | ₩70,686 | ₩70,752 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,458 | ₩70,498 | ₩70,418 | ₩70,458 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,592 | ₩70,592 | ₩70,486 | ₩70,579 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,431 | ₩70,579 | ₩70,176 | ₩70,553 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩70,109 | ₩70,351 | ₩70,109 | ₩70,351 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,377 | ₩70,391 | ₩70,210 | ₩70,211 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,505 | ₩70,505 | ₩70,458 | ₩70,458 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,646 | ₩70,887 | ₩70,391 | ₩70,411 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,868 | ₩70,021 | ₩69,774 | ₩70,021 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,935 | ₩69,990 | ₩69,935 | ₩69,990 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,532 | ₩69,975 | ₩69,532 | ₩69,857 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,822 | ₩69,822 | ₩69,822 | ₩69,822 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,519 | ₩69,653 | ₩69,519 | ₩69,653 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,492 | ₩69,492 | ₩69,278 | ₩69,308 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,184 | ₩69,211 | ₩69,184 | ₩69,192 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,774 | ₩69,841 | ₩69,370 | ₩69,370 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,955 | ₩69,955 | ₩69,814 | ₩69,861 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,774 | ₩69,787 | ₩69,626 | ₩69,700 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,828 | ₩69,989 | ₩69,707 | ₩69,858 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,801 | ₩69,801 | ₩69,527 | ₩69,527 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,667 | ₩70,029 | ₩65,146 | ₩69,959 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩70,107 | ₩70,107 | ₩69,915 | ₩69,915 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩70,136 | ₩70,217 | ₩70,136 | ₩70,217 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩70,069 | ₩70,069 | ₩69,947 | ₩69,947 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,989 | ₩69,989 | ₩69,747 | ₩69,754 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,160 | ₩70,160 | ₩69,909 | ₩69,909 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,364 | ₩70,364 | ₩70,297 | ₩70,324 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,512 | ₩70,685 | ₩70,481 | ₩70,481 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,324 | ₩70,565 | ₩70,310 | ₩70,537 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,324 | ₩70,431 | ₩70,270 | ₩70,280 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,726 | ₩70,726 | ₩70,546 | ₩70,546 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,780 | ₩70,854 | ₩70,766 | ₩70,789 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,377 | ₩70,632 | ₩70,377 | ₩70,632 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,485 | ₩70,847 | ₩70,485 | ₩70,847 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,766 | ₩70,793 | ₩70,760 | ₩70,760 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩71,129 | ₩71,182 | ₩71,048 | ₩71,134 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,155 | ₩71,275 | ₩71,088 | ₩71,169 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,155 | ₩71,209 | ₩71,115 | ₩71,163 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,182 | ₩71,263 | ₩71,182 | ₩71,204 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,182 | ₩71,370 | ₩71,182 | ₩71,290 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,182 | ₩71,196 | ₩71,142 | ₩71,194 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,155 | ₩71,155 | ₩71,102 | ₩71,154 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩71,102 | ₩71,115 | ₩71,102 | ₩71,115 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩71,142 | ₩71,249 | ₩71,142 | ₩71,216 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,236 | ₩71,236 | ₩71,088 | ₩71,088 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,169 | ₩71,182 | ₩71,088 | ₩71,141 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,209 | ₩71,209 | ₩71,162 | ₩71,162 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩71,021 | ₩71,142 | ₩71,021 | ₩71,107 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩71,021 | ₩71,129 | ₩71,021 | ₩71,062 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,907 | ₩70,914 | ₩70,907 | ₩70,914 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩71,021 | ₩71,021 | ₩70,909 | ₩70,909 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,994 | ₩71,088 | ₩70,914 | ₩71,029 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩71,048 | ₩71,102 | ₩71,008 | ₩71,035 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩71,035 | ₩71,035 | ₩70,867 | ₩70,906 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,343 | ₩71,347 | ₩71,169 | ₩71,347 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,437 | ₩71,705 | ₩71,357 | ₩71,705 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,437 | ₩71,437 | ₩71,397 | ₩71,429 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,451 | ₩71,451 | ₩71,366 | ₩71,377 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,410 | ₩71,410 | ₩71,319 | ₩71,370 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,424 | ₩71,471 | ₩71,370 | ₩71,417 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,290 | ₩71,404 | ₩71,276 | ₩71,337 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,155 | ₩71,276 | ₩71,155 | ₩71,189 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,357 | ₩71,477 | ₩71,338 | ₩71,338 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,303 | ₩71,316 | ₩71,303 | ₩71,316 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,263 | ₩71,316 | ₩71,222 | ₩71,236 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,330 | ₩71,330 | ₩71,263 | ₩71,263 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,276 | ₩71,290 | ₩71,169 | ₩71,264 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,249 | ₩71,276 | ₩71,249 | ₩71,271 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,155 | ₩71,276 | ₩71,155 | ₩71,236 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,222 | ₩71,222 | ₩71,197 | ₩71,202 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,263 | ₩71,330 | ₩71,263 | ₩71,263 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,169 | ₩71,558 | ₩71,169 | ₩71,256 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,222 | ₩71,222 | ₩71,098 | ₩71,098 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩71,129 | ₩71,236 | ₩71,092 | ₩71,092 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩71,075 | ₩71,169 | ₩71,075 | ₩71,121 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩71,062 | ₩71,115 | ₩71,048 | ₩71,091 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩71,102 | ₩71,129 | ₩71,075 | ₩71,075 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,914 | ₩71,169 | ₩70,914 | ₩71,103 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,901 | ₩71,008 | ₩70,901 | ₩70,988 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,772 | ₩71,772 | ₩71,692 | ₩71,746 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,786 | ₩71,813 | ₩71,705 | ₩71,732 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,672 | ₩71,759 | ₩71,672 | ₩71,758 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,543 | ₩71,578 | ₩71,524 | ₩71,578 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,585 | ₩71,636 | ₩71,565 | ₩71,636 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,558 | ₩71,582 | ₩71,511 | ₩71,582 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,585 | ₩71,611 | ₩71,491 | ₩71,508 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,625 | ₩71,638 | ₩71,571 | ₩71,611 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,424 | ₩71,618 | ₩71,424 | ₩71,618 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,477 | ₩71,477 | ₩71,410 | ₩71,410 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,571 | ₩71,571 | ₩71,437 | ₩71,479 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,578 | ₩71,665 | ₩71,518 | ₩71,629 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,491 | ₩71,598 | ₩71,491 | ₩71,578 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,558 | ₩71,652 | ₩71,558 | ₩71,625 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,504 | ₩71,504 | ₩71,504 | ₩71,504 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,343 | ₩71,531 | ₩71,343 | ₩71,410 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,508 | ₩71,551 | ₩71,499 | ₩71,499 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,772 | ₩71,866 | ₩71,772 | ₩71,866 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,531 | ₩71,786 | ₩71,531 | ₩71,779 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,464 | ₩71,544 | ₩71,464 | ₩71,475 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,249 | ₩71,316 | ₩71,249 | ₩71,316 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,343 | ₩71,408 | ₩71,123 | ₩71,123 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩71,129 | ₩71,236 | ₩71,102 | ₩71,111 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩71,008 | ₩71,115 | ₩71,008 | ₩71,047 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩71,142 | ₩71,142 | ₩71,021 | ₩71,045 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,209 | ₩71,209 | ₩71,142 | ₩71,142 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,143 | ₩71,143 | ₩71,075 | ₩71,126 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,402 | ₩71,437 | ₩71,331 | ₩71,357 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,400 | ₩71,446 | ₩71,400 | ₩71,446 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩71,129 | ₩71,383 | ₩71,129 | ₩71,370 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩71,062 | ₩71,062 | ₩71,062 | ₩71,062 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩71,129 | ₩71,142 | ₩71,035 | ₩71,068 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩71,088 | ₩71,209 | ₩71,064 | ₩71,064 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩71,015 | ₩71,015 | ₩71,015 | ₩71,015 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩71,135 | ₩71,135 | ₩71,056 | ₩71,056 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,303 | ₩71,303 | ₩71,222 | ₩71,222 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,665 | ₩71,679 | ₩71,625 | ₩71,625 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,920 | ₩71,920 | ₩71,685 | ₩71,685 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,933 | ₩71,933 | ₩71,907 | ₩71,907 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,866 | ₩71,933 | ₩71,866 | ₩71,913 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,759 | ₩71,759 | ₩71,746 | ₩71,752 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,544 | ₩71,544 | ₩71,544 | ₩71,544 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,611 | ₩71,611 | ₩71,290 | ₩71,471 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,544 | ₩71,544 | ₩71,544 | ₩71,544 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,518 | ₩71,638 | ₩71,518 | ₩71,605 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,397 | ₩71,397 | ₩71,397 | ₩71,397 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,518 | ₩71,518 | ₩71,343 | ₩71,343 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,437 | ₩71,511 | ₩71,437 | ₩71,500 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,182 | ₩71,288 | ₩70,954 | ₩71,257 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩71,135 | ₩71,135 | ₩71,135 | ₩71,135 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,793 | ₩70,796 | ₩70,713 | ₩70,796 | +0.00% | 800 |
|---|