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 | ₩67,924 | ₩67,964 | ₩67,924 | ₩67,964 | +0.06% | 1천 |
| 2026.10.08 | ₩67,891 | ₩67,897 | ₩67,859 | ₩67,897 | +0.01% | 800 |
| 2026.10.07 | ₩67,750 | ₩67,904 | ₩67,750 | ₩67,884 | +0.20% | 1천 |
| 2026.10.06 | ₩67,831 | ₩67,926 | ₩67,831 | ₩67,926 | +0.14% | 600 |
| 2026.10.05 | ₩67,255 | ₩67,697 | ₩67,255 | ₩67,697 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,817 | ₩67,817 | ₩67,639 | ₩67,639 | -0.26% | 3천 |
| 2026.10.01 | ₩67,255 | ₩67,534 | ₩67,202 | ₩67,534 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,764 | ₩67,764 | ₩67,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,472 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,178 | ₩68,178 | ₩67,831 | ₩67,964 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,178 | ₩68,620 | ₩68,078 | ₩68,099 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,292 | ₩68,379 | ₩68,292 | ₩68,366 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,580 | ₩68,580 | ₩68,580 | ₩68,580 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,021 | ₩69,083 | ₩69,021 | ₩69,083 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,115 | ₩69,142 | ₩69,095 | ₩69,095 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,021 | ₩69,021 | ₩68,921 | ₩68,948 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,088 | ₩69,128 | ₩69,081 | ₩69,122 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩68,954 | ₩69,021 | ₩68,941 | ₩68,948 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩68,988 | ₩68,988 | ₩68,854 | ₩68,854 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,021 | ₩69,041 | ₩69,021 | ₩69,028 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,295 | ₩69,295 | ₩69,059 | ₩69,059 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,188 | ₩69,215 | ₩69,128 | ₩69,128 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,448 | ₩69,448 | ₩69,396 | ₩69,396 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,583 | ₩69,603 | ₩69,543 | ₩69,543 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,610 | ₩69,663 | ₩69,610 | ₩69,610 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,556 | ₩69,998 | ₩69,543 | ₩69,677 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,516 | ₩69,597 | ₩69,409 | ₩69,417 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,576 | ₩69,663 | ₩69,510 | ₩69,510 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,690 | ₩69,690 | ₩69,563 | ₩69,603 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩69,911 | ₩69,911 | ₩69,911 | ₩69,911 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,011 | ₩70,011 | ₩70,011 | ₩70,011 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,025 | ₩70,025 | ₩69,998 | ₩69,998 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩69,985 | ₩70,038 | ₩69,650 | ₩70,005 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩69,864 | ₩69,877 | ₩69,851 | ₩69,851 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,749 | ₩69,891 | ₩69,749 | ₩69,804 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,744 | ₩69,745 | ₩69,724 | ₩69,745 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩69,891 | ₩69,891 | ₩69,851 | ₩69,885 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩69,851 | ₩69,877 | ₩69,724 | ₩69,724 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩69,911 | ₩70,025 | ₩69,899 | ₩69,899 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩69,904 | ₩69,911 | ₩69,904 | ₩69,911 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩69,864 | ₩69,971 | ₩69,864 | ₩69,951 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,831 | ₩69,837 | ₩69,824 | ₩69,824 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,744 | ₩69,770 | ₩69,744 | ₩69,764 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,729 | ₩69,730 | ₩69,710 | ₩69,710 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,817 | ₩69,845 | ₩69,797 | ₩69,845 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,770 | ₩69,770 | ₩69,697 | ₩69,724 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,637 | ₩69,770 | ₩69,637 | ₩69,757 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,797 | ₩69,797 | ₩69,750 | ₩69,777 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,630 | ₩69,630 | ₩69,630 | ₩69,630 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,329 | ₩69,469 | ₩69,329 | ₩69,469 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩69,851 | ₩69,891 | ₩69,851 | ₩69,891 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,670 | ₩69,690 | ₩69,610 | ₩69,643 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,757 | ₩69,836 | ₩69,710 | ₩69,797 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,704 | ₩69,704 | ₩69,677 | ₩69,697 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,623 | ₩69,677 | ₩69,610 | ₩69,637 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,610 | ₩69,650 | ₩69,503 | ₩69,607 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩69,837 | ₩69,837 | ₩69,831 | ₩69,831 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩69,998 | ₩69,998 | ₩69,906 | ₩69,944 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,025 | ₩70,038 | ₩69,991 | ₩69,991 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,038 | ₩70,050 | ₩70,025 | ₩70,050 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩69,998 | ₩70,078 | ₩69,998 | ₩70,039 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,038 | ₩70,038 | ₩69,998 | ₩70,025 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩69,918 | ₩70,025 | ₩69,918 | ₩69,958 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩69,864 | ₩69,904 | ₩69,851 | ₩69,851 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩69,985 | ₩69,985 | ₩69,944 | ₩69,964 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩69,931 | ₩70,065 | ₩69,931 | ₩70,011 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩69,864 | ₩69,938 | ₩69,864 | ₩69,938 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,025 | ₩70,145 | ₩69,971 | ₩70,061 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,078 | ₩70,078 | ₩70,078 | ₩70,078 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,011 | ₩70,078 | ₩70,011 | ₩70,078 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩69,891 | ₩69,958 | ₩69,891 | ₩69,958 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,717 | ₩69,971 | ₩69,717 | ₩69,946 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,185 | ₩70,279 | ₩70,158 | ₩70,252 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,145 | ₩70,172 | ₩70,145 | ₩70,172 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,158 | ₩70,225 | ₩70,158 | ₩70,212 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,145 | ₩70,145 | ₩70,145 | ₩70,145 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,065 | ₩70,172 | ₩70,051 | ₩70,118 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,306 | ₩70,306 | ₩70,065 | ₩70,118 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,199 | ₩70,205 | ₩70,199 | ₩70,205 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,279 | ₩70,279 | ₩69,985 | ₩69,985 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,172 | ₩70,184 | ₩70,145 | ₩70,184 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,239 | ₩70,239 | ₩70,195 | ₩70,195 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,065 | ₩70,092 | ₩69,944 | ₩70,057 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,757 | ₩70,038 | ₩69,757 | ₩70,038 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,811 | ₩69,811 | ₩69,704 | ₩69,704 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,819 | ₩69,819 | ₩69,819 | ₩69,819 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,770 | ₩69,851 | ₩69,737 | ₩69,764 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,784 | ₩69,797 | ₩69,677 | ₩69,714 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩69,931 | ₩69,952 | ₩69,931 | ₩69,952 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩69,845 | ₩69,845 | ₩69,845 | ₩69,845 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩69,998 | ₩70,011 | ₩69,998 | ₩70,011 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩69,944 | ₩69,944 | ₩69,837 | ₩69,931 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,011 | ₩70,011 | ₩70,011 | ₩70,011 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,240 | ₩70,265 | ₩70,240 | ₩70,265 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,199 | ₩70,212 | ₩70,118 | ₩70,158 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,158 | ₩70,158 | ₩70,092 | ₩70,098 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,011 | ₩70,017 | ₩69,877 | ₩70,017 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,690 | ₩70,035 | ₩69,690 | ₩69,920 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,610 | ₩69,911 | ₩69,610 | ₩69,911 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,489 | ₩69,590 | ₩69,409 | ₩69,550 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,770 | ₩69,770 | ₩69,623 | ₩69,690 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,744 | ₩69,757 | ₩69,685 | ₩69,685 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,038 | ₩70,065 | ₩69,971 | ₩69,971 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩69,943 | ₩70,105 | ₩69,943 | ₩69,998 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩69,864 | ₩69,978 | ₩69,864 | ₩69,971 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,279 | ₩70,279 | ₩70,079 | ₩70,079 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,078 | ₩70,252 | ₩70,078 | ₩70,145 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,132 | ₩70,132 | ₩69,978 | ₩69,978 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,132 | ₩70,239 | ₩70,132 | ₩70,208 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩69,938 | ₩69,998 | ₩69,938 | ₩69,958 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩69,985 | ₩70,011 | ₩69,797 | ₩69,851 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,145 | ₩70,168 | ₩70,061 | ₩70,061 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩69,891 | ₩70,053 | ₩69,891 | ₩70,053 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,319 | ₩70,319 | ₩70,085 | ₩70,169 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,339 | ₩70,466 | ₩70,339 | ₩70,375 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,453 | ₩70,546 | ₩70,399 | ₩70,488 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,292 | ₩70,473 | ₩70,292 | ₩70,429 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,426 | ₩70,480 | ₩70,279 | ₩70,358 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,386 | ₩70,466 | ₩70,352 | ₩70,438 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,332 | ₩70,406 | ₩70,332 | ₩70,339 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,613 | ₩70,640 | ₩70,508 | ₩70,508 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,506 | ₩70,640 | ₩70,506 | ₩70,572 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,279 | ₩70,319 | ₩70,239 | ₩70,279 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,413 | ₩70,413 | ₩70,307 | ₩70,399 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,252 | ₩70,399 | ₩69,998 | ₩70,374 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩69,931 | ₩70,172 | ₩69,931 | ₩70,172 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,199 | ₩70,212 | ₩70,031 | ₩70,033 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,326 | ₩70,326 | ₩70,279 | ₩70,279 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,466 | ₩70,707 | ₩70,212 | ₩70,232 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,690 | ₩69,843 | ₩69,597 | ₩69,843 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,757 | ₩69,812 | ₩69,757 | ₩69,812 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,356 | ₩69,797 | ₩69,356 | ₩69,679 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,645 | ₩69,645 | ₩69,645 | ₩69,645 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,342 | ₩69,476 | ₩69,342 | ₩69,476 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,316 | ₩69,316 | ₩69,102 | ₩69,132 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,008 | ₩69,035 | ₩69,008 | ₩69,016 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,597 | ₩69,663 | ₩69,194 | ₩69,194 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,777 | ₩69,777 | ₩69,637 | ₩69,683 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,597 | ₩69,610 | ₩69,449 | ₩69,523 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,650 | ₩69,811 | ₩69,530 | ₩69,681 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,623 | ₩69,623 | ₩69,350 | ₩69,350 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,489 | ₩69,851 | ₩64,981 | ₩69,781 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩69,928 | ₩69,928 | ₩69,737 | ₩69,737 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩69,958 | ₩70,038 | ₩69,958 | ₩70,038 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩69,891 | ₩69,891 | ₩69,769 | ₩69,769 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,811 | ₩69,811 | ₩69,570 | ₩69,576 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩69,982 | ₩69,982 | ₩69,732 | ₩69,732 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,185 | ₩70,185 | ₩70,118 | ₩70,145 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,332 | ₩70,505 | ₩70,302 | ₩70,302 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,145 | ₩70,386 | ₩70,132 | ₩70,358 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,145 | ₩70,252 | ₩70,092 | ₩70,101 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,546 | ₩70,546 | ₩70,367 | ₩70,367 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,600 | ₩70,674 | ₩70,587 | ₩70,609 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,199 | ₩70,453 | ₩70,199 | ₩70,453 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,306 | ₩70,667 | ₩70,306 | ₩70,667 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,587 | ₩70,613 | ₩70,580 | ₩70,580 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩70,948 | ₩71,001 | ₩70,868 | ₩70,953 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩70,975 | ₩71,094 | ₩70,908 | ₩70,988 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩70,975 | ₩71,028 | ₩70,934 | ₩70,983 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,001 | ₩71,082 | ₩71,001 | ₩71,023 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,001 | ₩71,189 | ₩71,001 | ₩71,108 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,001 | ₩71,015 | ₩70,961 | ₩71,013 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩70,975 | ₩70,975 | ₩70,921 | ₩70,973 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩70,921 | ₩70,934 | ₩70,921 | ₩70,934 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩70,961 | ₩71,068 | ₩70,961 | ₩71,035 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,055 | ₩71,055 | ₩70,908 | ₩70,908 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩70,988 | ₩71,001 | ₩70,908 | ₩70,960 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,028 | ₩71,028 | ₩70,981 | ₩70,981 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩70,841 | ₩70,961 | ₩70,841 | ₩70,926 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩70,841 | ₩70,948 | ₩70,841 | ₩70,881 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,727 | ₩70,734 | ₩70,727 | ₩70,734 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩70,841 | ₩70,841 | ₩70,728 | ₩70,728 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,814 | ₩70,908 | ₩70,734 | ₩70,849 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩70,868 | ₩70,921 | ₩70,827 | ₩70,854 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩70,854 | ₩70,854 | ₩70,687 | ₩70,726 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,162 | ₩71,166 | ₩70,988 | ₩71,166 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,255 | ₩71,523 | ₩71,175 | ₩71,523 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,255 | ₩71,255 | ₩71,215 | ₩71,247 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,269 | ₩71,269 | ₩71,185 | ₩71,195 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,229 | ₩71,229 | ₩71,138 | ₩71,189 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,242 | ₩71,289 | ₩71,189 | ₩71,235 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,108 | ₩71,222 | ₩71,095 | ₩71,155 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩70,975 | ₩71,095 | ₩70,975 | ₩71,008 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,175 | ₩71,296 | ₩71,156 | ₩71,156 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,122 | ₩71,135 | ₩71,122 | ₩71,135 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,082 | ₩71,135 | ₩71,041 | ₩71,055 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,148 | ₩71,148 | ₩71,082 | ₩71,082 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,095 | ₩71,108 | ₩70,988 | ₩71,083 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,068 | ₩71,095 | ₩71,068 | ₩71,090 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩70,975 | ₩71,095 | ₩70,975 | ₩71,055 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,041 | ₩71,041 | ₩71,016 | ₩71,021 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,082 | ₩71,148 | ₩71,082 | ₩71,082 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩70,988 | ₩71,376 | ₩70,988 | ₩71,075 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,041 | ₩71,041 | ₩70,917 | ₩70,917 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩70,948 | ₩71,055 | ₩70,912 | ₩70,912 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩70,894 | ₩70,988 | ₩70,894 | ₩70,940 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩70,881 | ₩70,934 | ₩70,868 | ₩70,910 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩70,921 | ₩70,948 | ₩70,894 | ₩70,894 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,734 | ₩70,988 | ₩70,734 | ₩70,922 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,720 | ₩70,827 | ₩70,720 | ₩70,807 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,590 | ₩71,590 | ₩71,510 | ₩71,563 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,603 | ₩71,630 | ₩71,523 | ₩71,550 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,490 | ₩71,577 | ₩71,490 | ₩71,575 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,361 | ₩71,396 | ₩71,342 | ₩71,396 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,403 | ₩71,453 | ₩71,383 | ₩71,453 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,376 | ₩71,400 | ₩71,329 | ₩71,400 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,403 | ₩71,429 | ₩71,309 | ₩71,326 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,443 | ₩71,456 | ₩71,389 | ₩71,429 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,242 | ₩71,436 | ₩71,242 | ₩71,436 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,296 | ₩71,296 | ₩71,229 | ₩71,229 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,389 | ₩71,389 | ₩71,255 | ₩71,297 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,396 | ₩71,483 | ₩71,336 | ₩71,447 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,309 | ₩71,416 | ₩71,309 | ₩71,396 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,376 | ₩71,470 | ₩71,376 | ₩71,443 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,322 | ₩71,322 | ₩71,322 | ₩71,322 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,162 | ₩71,349 | ₩71,162 | ₩71,229 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,326 | ₩71,369 | ₩71,317 | ₩71,317 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,590 | ₩71,684 | ₩71,590 | ₩71,684 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,349 | ₩71,603 | ₩71,349 | ₩71,597 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,282 | ₩71,363 | ₩71,282 | ₩71,293 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,068 | ₩71,135 | ₩71,068 | ₩71,135 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,162 | ₩71,226 | ₩70,942 | ₩70,942 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩70,948 | ₩71,055 | ₩70,921 | ₩70,930 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,827 | ₩70,934 | ₩70,827 | ₩70,866 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩70,961 | ₩70,961 | ₩70,841 | ₩70,865 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,028 | ₩71,028 | ₩70,961 | ₩70,961 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩70,962 | ₩70,962 | ₩70,894 | ₩70,945 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,221 | ₩71,255 | ₩71,150 | ₩71,175 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,218 | ₩71,265 | ₩71,218 | ₩71,265 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩70,948 | ₩71,202 | ₩70,948 | ₩71,189 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩70,881 | ₩70,881 | ₩70,881 | ₩70,881 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩70,948 | ₩70,961 | ₩70,854 | ₩70,888 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩70,908 | ₩71,028 | ₩70,884 | ₩70,884 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩70,834 | ₩70,834 | ₩70,834 | ₩70,834 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩70,954 | ₩70,954 | ₩70,876 | ₩70,876 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,122 | ₩71,122 | ₩71,041 | ₩71,041 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,483 | ₩71,496 | ₩71,443 | ₩71,443 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,737 | ₩71,737 | ₩71,503 | ₩71,503 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,751 | ₩71,751 | ₩71,724 | ₩71,724 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,684 | ₩71,751 | ₩71,684 | ₩71,730 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,577 | ₩71,577 | ₩71,563 | ₩71,570 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,363 | ₩71,363 | ₩71,363 | ₩71,363 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,429 | ₩71,429 | ₩71,108 | ₩71,289 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,363 | ₩71,363 | ₩71,363 | ₩71,363 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,336 | ₩71,456 | ₩71,336 | ₩71,423 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,215 | ₩71,215 | ₩71,215 | ₩71,215 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,336 | ₩71,336 | ₩71,162 | ₩71,162 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,255 | ₩71,329 | ₩71,255 | ₩71,318 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,001 | ₩71,107 | ₩70,774 | ₩71,076 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩70,954 | ₩70,954 | ₩70,954 | ₩70,954 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,613 | ₩70,616 | ₩70,533 | ₩70,616 | +0.00% | 800 |
|---|