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 | ₩68,086 | ₩68,126 | ₩68,086 | ₩68,126 | +0.06% | 1천 |
| 2026.10.08 | ₩68,053 | ₩68,059 | ₩68,020 | ₩68,059 | +0.01% | 800 |
| 2026.10.07 | ₩67,912 | ₩68,066 | ₩67,912 | ₩68,046 | +0.20% | 1천 |
| 2026.10.06 | ₩67,992 | ₩68,087 | ₩67,992 | ₩68,087 | +0.14% | 600 |
| 2026.10.05 | ₩67,416 | ₩67,858 | ₩67,416 | ₩67,858 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,979 | ₩67,979 | ₩67,800 | ₩67,800 | -0.26% | 3천 |
| 2026.10.01 | ₩67,416 | ₩67,695 | ₩67,362 | ₩67,695 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,925 | ₩67,925 | ₩67,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,633 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,341 | ₩68,341 | ₩67,992 | ₩68,126 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,341 | ₩68,783 | ₩68,240 | ₩68,262 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,455 | ₩68,542 | ₩68,455 | ₩68,529 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,549 | ₩68,549 | ₩68,549 | ₩68,549 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,743 | ₩68,743 | ₩68,743 | ₩68,743 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,186 | ₩69,247 | ₩69,186 | ₩69,247 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,280 | ₩69,306 | ₩69,260 | ₩69,260 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,186 | ₩69,186 | ₩69,085 | ₩69,112 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,253 | ₩69,293 | ₩69,246 | ₩69,286 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩69,119 | ₩69,186 | ₩69,105 | ₩69,112 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,152 | ₩69,152 | ₩69,018 | ₩69,018 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,186 | ₩69,206 | ₩69,186 | ₩69,193 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,461 | ₩69,461 | ₩69,223 | ₩69,223 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,353 | ₩69,380 | ₩69,293 | ₩69,293 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,614 | ₩69,614 | ₩69,561 | ₩69,561 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,749 | ₩69,769 | ₩69,709 | ₩69,709 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,776 | ₩69,830 | ₩69,776 | ₩69,776 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,722 | ₩70,165 | ₩69,709 | ₩69,843 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,682 | ₩69,762 | ₩69,575 | ₩69,583 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,742 | ₩69,830 | ₩69,675 | ₩69,675 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,856 | ₩69,856 | ₩69,729 | ₩69,769 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩70,078 | ₩70,078 | ₩70,078 | ₩70,078 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,178 | ₩70,178 | ₩70,178 | ₩70,178 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,192 | ₩70,192 | ₩70,165 | ₩70,165 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,151 | ₩70,205 | ₩69,816 | ₩70,171 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩70,031 | ₩70,044 | ₩70,017 | ₩70,017 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,915 | ₩70,057 | ₩69,915 | ₩69,970 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,910 | ₩69,911 | ₩69,890 | ₩69,911 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩70,057 | ₩70,057 | ₩70,017 | ₩70,052 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩70,017 | ₩70,044 | ₩69,890 | ₩69,890 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩70,078 | ₩70,192 | ₩70,066 | ₩70,066 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩70,071 | ₩70,078 | ₩70,071 | ₩70,078 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩70,031 | ₩70,138 | ₩70,031 | ₩70,118 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,997 | ₩70,004 | ₩69,990 | ₩69,990 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,910 | ₩69,937 | ₩69,910 | ₩69,930 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,895 | ₩69,897 | ₩69,876 | ₩69,876 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,984 | ₩70,012 | ₩69,964 | ₩70,012 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,937 | ₩69,937 | ₩69,863 | ₩69,890 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,803 | ₩69,937 | ₩69,803 | ₩69,923 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,964 | ₩69,964 | ₩69,917 | ₩69,944 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,796 | ₩69,796 | ₩69,796 | ₩69,796 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,494 | ₩69,635 | ₩69,494 | ₩69,635 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩70,017 | ₩70,057 | ₩70,017 | ₩70,057 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,836 | ₩69,856 | ₩69,776 | ₩69,809 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,923 | ₩70,003 | ₩69,876 | ₩69,964 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,870 | ₩69,870 | ₩69,843 | ₩69,863 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,789 | ₩69,843 | ₩69,776 | ₩69,803 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,776 | ₩69,816 | ₩69,669 | ₩69,773 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩70,004 | ₩70,004 | ₩69,997 | ₩69,997 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,165 | ₩70,165 | ₩70,072 | ₩70,111 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,192 | ₩70,205 | ₩70,158 | ₩70,158 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,205 | ₩70,217 | ₩70,192 | ₩70,217 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,165 | ₩70,245 | ₩70,165 | ₩70,206 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,205 | ₩70,205 | ₩70,165 | ₩70,192 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩70,084 | ₩70,192 | ₩70,084 | ₩70,125 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩70,031 | ₩70,071 | ₩70,017 | ₩70,017 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,151 | ₩70,151 | ₩70,111 | ₩70,131 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩70,098 | ₩70,232 | ₩70,098 | ₩70,178 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩70,031 | ₩70,104 | ₩70,031 | ₩70,104 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,192 | ₩70,312 | ₩70,138 | ₩70,228 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,245 | ₩70,245 | ₩70,245 | ₩70,245 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,178 | ₩70,245 | ₩70,178 | ₩70,245 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩70,057 | ₩70,125 | ₩70,057 | ₩70,125 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,883 | ₩70,138 | ₩69,883 | ₩70,112 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,353 | ₩70,446 | ₩70,326 | ₩70,420 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,312 | ₩70,339 | ₩70,312 | ₩70,339 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,326 | ₩70,393 | ₩70,326 | ₩70,379 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,312 | ₩70,312 | ₩70,312 | ₩70,312 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,232 | ₩70,339 | ₩70,218 | ₩70,285 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,473 | ₩70,473 | ₩70,232 | ₩70,285 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,366 | ₩70,373 | ₩70,366 | ₩70,373 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,446 | ₩70,446 | ₩70,151 | ₩70,151 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,339 | ₩70,351 | ₩70,312 | ₩70,351 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,406 | ₩70,406 | ₩70,362 | ₩70,362 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,232 | ₩70,259 | ₩70,111 | ₩70,224 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,923 | ₩70,205 | ₩69,923 | ₩70,205 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,977 | ₩69,977 | ₩69,870 | ₩69,870 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,985 | ₩69,985 | ₩69,985 | ₩69,985 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,937 | ₩70,017 | ₩69,903 | ₩69,930 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,950 | ₩69,964 | ₩69,843 | ₩69,880 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩70,098 | ₩70,119 | ₩70,098 | ₩70,119 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩70,012 | ₩70,012 | ₩70,012 | ₩70,012 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,165 | ₩70,178 | ₩70,165 | ₩70,178 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩70,111 | ₩70,111 | ₩70,004 | ₩70,098 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,178 | ₩70,178 | ₩70,178 | ₩70,178 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,408 | ₩70,433 | ₩70,408 | ₩70,433 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,366 | ₩70,379 | ₩70,285 | ₩70,326 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,326 | ₩70,326 | ₩70,259 | ₩70,265 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,178 | ₩70,184 | ₩70,044 | ₩70,184 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,856 | ₩70,202 | ₩69,856 | ₩70,087 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,776 | ₩70,078 | ₩69,776 | ₩70,078 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,655 | ₩69,756 | ₩69,575 | ₩69,716 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,937 | ₩69,937 | ₩69,789 | ₩69,856 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,910 | ₩69,923 | ₩69,851 | ₩69,851 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,205 | ₩70,232 | ₩70,138 | ₩70,138 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩70,110 | ₩70,272 | ₩70,110 | ₩70,165 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩70,031 | ₩70,145 | ₩70,031 | ₩70,138 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,446 | ₩70,446 | ₩70,247 | ₩70,247 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,245 | ₩70,420 | ₩70,245 | ₩70,312 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,299 | ₩70,299 | ₩70,145 | ₩70,145 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,299 | ₩70,406 | ₩70,299 | ₩70,375 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩70,104 | ₩70,165 | ₩70,104 | ₩70,125 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,151 | ₩70,178 | ₩69,964 | ₩70,017 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,312 | ₩70,335 | ₩70,228 | ₩70,228 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩70,057 | ₩70,220 | ₩70,057 | ₩70,220 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,487 | ₩70,487 | ₩70,252 | ₩70,336 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,507 | ₩70,634 | ₩70,507 | ₩70,543 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,621 | ₩70,715 | ₩70,567 | ₩70,656 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,460 | ₩70,641 | ₩70,460 | ₩70,597 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,594 | ₩70,648 | ₩70,446 | ₩70,526 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,554 | ₩70,634 | ₩70,520 | ₩70,606 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,500 | ₩70,574 | ₩70,500 | ₩70,507 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,782 | ₩70,808 | ₩70,676 | ₩70,676 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,674 | ₩70,808 | ₩70,674 | ₩70,740 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,446 | ₩70,487 | ₩70,406 | ₩70,446 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,581 | ₩70,581 | ₩70,475 | ₩70,567 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,420 | ₩70,567 | ₩70,165 | ₩70,542 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩70,098 | ₩70,339 | ₩70,098 | ₩70,339 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,366 | ₩70,379 | ₩70,198 | ₩70,200 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,493 | ₩70,493 | ₩70,446 | ₩70,446 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,634 | ₩70,876 | ₩70,379 | ₩70,399 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,856 | ₩70,009 | ₩69,762 | ₩70,009 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,923 | ₩69,978 | ₩69,923 | ₩69,978 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,521 | ₩69,964 | ₩69,521 | ₩69,846 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,811 | ₩69,811 | ₩69,811 | ₩69,811 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,508 | ₩69,642 | ₩69,508 | ₩69,642 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,481 | ₩69,481 | ₩69,266 | ₩69,297 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,172 | ₩69,199 | ₩69,172 | ₩69,180 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,762 | ₩69,830 | ₩69,359 | ₩69,359 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,944 | ₩69,944 | ₩69,803 | ₩69,850 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,762 | ₩69,776 | ₩69,615 | ₩69,689 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,816 | ₩69,977 | ₩69,695 | ₩69,847 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,789 | ₩69,789 | ₩69,516 | ₩69,516 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,655 | ₩70,017 | ₩65,136 | ₩69,948 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩70,095 | ₩70,095 | ₩69,903 | ₩69,903 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩70,125 | ₩70,205 | ₩70,125 | ₩70,205 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩70,057 | ₩70,057 | ₩69,935 | ₩69,935 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,977 | ₩69,977 | ₩69,736 | ₩69,742 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,149 | ₩70,149 | ₩69,898 | ₩69,898 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,353 | ₩70,353 | ₩70,285 | ₩70,312 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,500 | ₩70,673 | ₩70,469 | ₩70,469 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,312 | ₩70,554 | ₩70,299 | ₩70,526 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,312 | ₩70,420 | ₩70,259 | ₩70,268 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,715 | ₩70,715 | ₩70,535 | ₩70,535 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,768 | ₩70,842 | ₩70,755 | ₩70,778 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,366 | ₩70,621 | ₩70,366 | ₩70,621 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,473 | ₩70,835 | ₩70,473 | ₩70,835 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,755 | ₩70,782 | ₩70,748 | ₩70,748 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩71,117 | ₩71,171 | ₩71,036 | ₩71,122 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,144 | ₩71,263 | ₩71,077 | ₩71,157 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,144 | ₩71,197 | ₩71,104 | ₩71,152 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,171 | ₩71,251 | ₩71,171 | ₩71,192 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,171 | ₩71,358 | ₩71,171 | ₩71,278 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,171 | ₩71,184 | ₩71,130 | ₩71,183 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,144 | ₩71,144 | ₩71,090 | ₩71,142 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩71,090 | ₩71,104 | ₩71,090 | ₩71,104 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩71,130 | ₩71,238 | ₩71,130 | ₩71,204 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,224 | ₩71,224 | ₩71,077 | ₩71,077 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,157 | ₩71,171 | ₩71,077 | ₩71,129 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,197 | ₩71,197 | ₩71,150 | ₩71,150 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩71,010 | ₩71,130 | ₩71,010 | ₩71,095 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩71,010 | ₩71,117 | ₩71,010 | ₩71,050 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,896 | ₩70,902 | ₩70,896 | ₩70,902 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩71,010 | ₩71,010 | ₩70,897 | ₩70,897 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,983 | ₩71,077 | ₩70,902 | ₩71,018 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩71,036 | ₩71,090 | ₩70,996 | ₩71,023 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩71,023 | ₩71,023 | ₩70,855 | ₩70,894 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,332 | ₩71,336 | ₩71,157 | ₩71,336 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,425 | ₩71,694 | ₩71,345 | ₩71,694 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,425 | ₩71,425 | ₩71,385 | ₩71,417 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,439 | ₩71,439 | ₩71,354 | ₩71,365 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,399 | ₩71,399 | ₩71,307 | ₩71,358 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,412 | ₩71,459 | ₩71,358 | ₩71,405 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,278 | ₩71,392 | ₩71,264 | ₩71,325 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,144 | ₩71,264 | ₩71,144 | ₩71,177 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,345 | ₩71,466 | ₩71,326 | ₩71,326 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,291 | ₩71,305 | ₩71,291 | ₩71,305 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,251 | ₩71,305 | ₩71,211 | ₩71,224 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,318 | ₩71,318 | ₩71,251 | ₩71,251 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,264 | ₩71,278 | ₩71,157 | ₩71,252 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,238 | ₩71,264 | ₩71,238 | ₩71,259 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,144 | ₩71,264 | ₩71,144 | ₩71,224 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,211 | ₩71,211 | ₩71,185 | ₩71,191 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,251 | ₩71,318 | ₩71,251 | ₩71,251 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,157 | ₩71,546 | ₩71,157 | ₩71,244 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,211 | ₩71,211 | ₩71,086 | ₩71,086 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩71,117 | ₩71,224 | ₩71,081 | ₩71,081 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩71,063 | ₩71,157 | ₩71,063 | ₩71,109 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩71,050 | ₩71,104 | ₩71,036 | ₩71,079 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩71,090 | ₩71,117 | ₩71,063 | ₩71,063 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,902 | ₩71,157 | ₩70,902 | ₩71,091 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,889 | ₩70,996 | ₩70,889 | ₩70,976 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,761 | ₩71,761 | ₩71,680 | ₩71,734 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,774 | ₩71,801 | ₩71,694 | ₩71,720 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,660 | ₩71,747 | ₩71,660 | ₩71,746 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,531 | ₩71,566 | ₩71,513 | ₩71,566 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,573 | ₩71,624 | ₩71,553 | ₩71,624 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,546 | ₩71,570 | ₩71,499 | ₩71,570 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,573 | ₩71,600 | ₩71,479 | ₩71,496 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,613 | ₩71,627 | ₩71,559 | ₩71,600 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,412 | ₩71,606 | ₩71,412 | ₩71,606 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,466 | ₩71,466 | ₩71,399 | ₩71,399 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,559 | ₩71,559 | ₩71,425 | ₩71,467 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,566 | ₩71,653 | ₩71,506 | ₩71,617 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,479 | ₩71,586 | ₩71,479 | ₩71,566 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,546 | ₩71,640 | ₩71,546 | ₩71,613 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,492 | ₩71,492 | ₩71,492 | ₩71,492 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,332 | ₩71,519 | ₩71,332 | ₩71,399 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,496 | ₩71,539 | ₩71,487 | ₩71,487 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,761 | ₩71,855 | ₩71,761 | ₩71,855 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,519 | ₩71,774 | ₩71,519 | ₩71,767 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,452 | ₩71,533 | ₩71,452 | ₩71,463 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,238 | ₩71,305 | ₩71,238 | ₩71,305 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,332 | ₩71,396 | ₩71,112 | ₩71,112 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩71,117 | ₩71,224 | ₩71,090 | ₩71,100 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,996 | ₩71,104 | ₩70,996 | ₩71,035 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩71,130 | ₩71,130 | ₩71,010 | ₩71,034 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,197 | ₩71,197 | ₩71,130 | ₩71,130 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,132 | ₩71,132 | ₩71,063 | ₩71,114 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,391 | ₩71,425 | ₩71,319 | ₩71,345 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,388 | ₩71,435 | ₩71,388 | ₩71,435 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩71,117 | ₩71,372 | ₩71,117 | ₩71,358 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩71,050 | ₩71,050 | ₩71,050 | ₩71,050 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩71,117 | ₩71,130 | ₩71,023 | ₩71,057 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩71,077 | ₩71,197 | ₩71,053 | ₩71,053 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩71,003 | ₩71,003 | ₩71,003 | ₩71,003 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩71,124 | ₩71,124 | ₩71,045 | ₩71,045 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,291 | ₩71,291 | ₩71,211 | ₩71,211 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,653 | ₩71,667 | ₩71,613 | ₩71,613 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,908 | ₩71,908 | ₩71,673 | ₩71,673 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,922 | ₩71,922 | ₩71,895 | ₩71,895 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,855 | ₩71,922 | ₩71,855 | ₩71,901 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,747 | ₩71,747 | ₩71,734 | ₩71,741 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,533 | ₩71,533 | ₩71,533 | ₩71,533 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,600 | ₩71,600 | ₩71,278 | ₩71,459 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,533 | ₩71,533 | ₩71,533 | ₩71,533 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,506 | ₩71,627 | ₩71,506 | ₩71,593 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,385 | ₩71,385 | ₩71,385 | ₩71,385 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,506 | ₩71,506 | ₩71,332 | ₩71,332 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,425 | ₩71,499 | ₩71,425 | ₩71,488 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,171 | ₩71,277 | ₩70,943 | ₩71,246 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩71,124 | ₩71,124 | ₩71,124 | ₩71,124 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,782 | ₩70,784 | ₩70,701 | ₩70,784 | +0.00% | 800 |
|---|