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 | ₩68,093 | ₩68,133 | ₩68,093 | ₩68,133 | +0.06% | 1천 |
| 2026.10.08 | ₩68,060 | ₩68,066 | ₩68,028 | ₩68,066 | +0.01% | 800 |
| 2026.10.07 | ₩67,919 | ₩68,073 | ₩67,919 | ₩68,053 | +0.20% | 1천 |
| 2026.10.06 | ₩67,999 | ₩68,095 | ₩67,999 | ₩68,095 | +0.14% | 600 |
| 2026.10.05 | ₩67,423 | ₩67,865 | ₩67,423 | ₩67,865 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,986 | ₩67,986 | ₩67,808 | ₩67,808 | -0.26% | 3천 |
| 2026.10.01 | ₩67,423 | ₩67,702 | ₩67,369 | ₩67,702 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,932 | ₩67,932 | ₩67,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,640 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,348 | ₩68,348 | ₩67,999 | ₩68,133 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,348 | ₩68,791 | ₩68,247 | ₩68,269 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,462 | ₩68,549 | ₩68,462 | ₩68,536 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,556 | ₩68,556 | ₩68,556 | ₩68,556 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,193 | ₩69,255 | ₩69,193 | ₩69,255 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,287 | ₩69,314 | ₩69,267 | ₩69,267 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,193 | ₩69,193 | ₩69,092 | ₩69,119 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,260 | ₩69,300 | ₩69,253 | ₩69,294 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩69,126 | ₩69,193 | ₩69,113 | ₩69,119 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,159 | ₩69,159 | ₩69,025 | ₩69,025 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,193 | ₩69,213 | ₩69,193 | ₩69,200 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,468 | ₩69,468 | ₩69,231 | ₩69,231 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,361 | ₩69,388 | ₩69,300 | ₩69,300 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,621 | ₩69,621 | ₩69,569 | ₩69,569 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,756 | ₩69,776 | ₩69,716 | ₩69,716 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,783 | ₩69,837 | ₩69,783 | ₩69,783 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,730 | ₩70,172 | ₩69,716 | ₩69,850 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,689 | ₩69,770 | ₩69,582 | ₩69,590 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,750 | ₩69,837 | ₩69,683 | ₩69,683 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,864 | ₩69,864 | ₩69,736 | ₩69,776 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩70,085 | ₩70,085 | ₩70,085 | ₩70,085 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,186 | ₩70,186 | ₩70,186 | ₩70,186 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,199 | ₩70,199 | ₩70,172 | ₩70,172 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,159 | ₩70,212 | ₩69,823 | ₩70,179 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩70,038 | ₩70,051 | ₩70,025 | ₩70,025 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,923 | ₩70,065 | ₩69,923 | ₩69,978 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,917 | ₩69,919 | ₩69,897 | ₩69,919 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩70,065 | ₩70,065 | ₩70,025 | ₩70,059 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩70,025 | ₩70,051 | ₩69,897 | ₩69,897 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩70,085 | ₩70,199 | ₩70,073 | ₩70,073 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩70,078 | ₩70,085 | ₩70,078 | ₩70,085 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩70,038 | ₩70,145 | ₩70,038 | ₩70,125 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩70,004 | ₩70,011 | ₩69,998 | ₩69,998 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,917 | ₩69,944 | ₩69,917 | ₩69,937 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,903 | ₩69,904 | ₩69,884 | ₩69,884 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,991 | ₩70,019 | ₩69,971 | ₩70,019 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,944 | ₩69,944 | ₩69,870 | ₩69,897 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,810 | ₩69,944 | ₩69,810 | ₩69,931 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,971 | ₩69,971 | ₩69,924 | ₩69,951 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,803 | ₩69,803 | ₩69,803 | ₩69,803 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,502 | ₩69,642 | ₩69,502 | ₩69,642 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩70,025 | ₩70,065 | ₩70,025 | ₩70,065 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,844 | ₩69,864 | ₩69,783 | ₩69,817 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,931 | ₩70,010 | ₩69,884 | ₩69,971 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,877 | ₩69,877 | ₩69,850 | ₩69,870 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,797 | ₩69,850 | ₩69,783 | ₩69,810 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,783 | ₩69,823 | ₩69,676 | ₩69,780 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩70,011 | ₩70,011 | ₩70,004 | ₩70,004 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,172 | ₩70,172 | ₩70,080 | ₩70,118 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,199 | ₩70,212 | ₩70,165 | ₩70,165 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,212 | ₩70,224 | ₩70,199 | ₩70,224 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,172 | ₩70,253 | ₩70,172 | ₩70,214 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,212 | ₩70,212 | ₩70,172 | ₩70,199 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩70,092 | ₩70,199 | ₩70,092 | ₩70,132 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩70,038 | ₩70,078 | ₩70,025 | ₩70,025 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,159 | ₩70,159 | ₩70,118 | ₩70,139 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩70,105 | ₩70,239 | ₩70,105 | ₩70,186 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩70,038 | ₩70,112 | ₩70,038 | ₩70,112 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,199 | ₩70,320 | ₩70,145 | ₩70,235 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,253 | ₩70,253 | ₩70,253 | ₩70,253 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,186 | ₩70,253 | ₩70,186 | ₩70,253 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩70,065 | ₩70,132 | ₩70,065 | ₩70,132 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,890 | ₩70,145 | ₩69,890 | ₩70,120 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,360 | ₩70,454 | ₩70,333 | ₩70,427 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,320 | ₩70,346 | ₩70,320 | ₩70,346 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,333 | ₩70,400 | ₩70,333 | ₩70,387 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,320 | ₩70,320 | ₩70,320 | ₩70,320 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,239 | ₩70,346 | ₩70,226 | ₩70,293 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,481 | ₩70,481 | ₩70,239 | ₩70,293 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,373 | ₩70,380 | ₩70,373 | ₩70,380 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,454 | ₩70,454 | ₩70,159 | ₩70,159 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,346 | ₩70,359 | ₩70,320 | ₩70,359 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,414 | ₩70,414 | ₩70,369 | ₩70,369 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,239 | ₩70,266 | ₩70,118 | ₩70,231 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,931 | ₩70,212 | ₩69,931 | ₩70,212 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,984 | ₩69,984 | ₩69,877 | ₩69,877 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,992 | ₩69,992 | ₩69,992 | ₩69,992 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,944 | ₩70,025 | ₩69,911 | ₩69,937 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,958 | ₩69,971 | ₩69,850 | ₩69,888 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩70,105 | ₩70,127 | ₩70,105 | ₩70,127 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩70,019 | ₩70,019 | ₩70,019 | ₩70,019 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,172 | ₩70,186 | ₩70,172 | ₩70,186 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩70,118 | ₩70,118 | ₩70,011 | ₩70,105 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,186 | ₩70,186 | ₩70,186 | ₩70,186 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,415 | ₩70,440 | ₩70,415 | ₩70,440 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,373 | ₩70,387 | ₩70,293 | ₩70,333 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,333 | ₩70,333 | ₩70,266 | ₩70,273 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,186 | ₩70,191 | ₩70,051 | ₩70,191 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,864 | ₩70,210 | ₩69,864 | ₩70,094 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,783 | ₩70,085 | ₩69,783 | ₩70,085 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,662 | ₩69,763 | ₩69,582 | ₩69,723 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,944 | ₩69,944 | ₩69,797 | ₩69,864 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,917 | ₩69,931 | ₩69,858 | ₩69,858 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,212 | ₩70,239 | ₩70,145 | ₩70,145 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩70,117 | ₩70,279 | ₩70,117 | ₩70,172 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩70,038 | ₩70,152 | ₩70,038 | ₩70,145 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,454 | ₩70,454 | ₩70,254 | ₩70,254 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,253 | ₩70,427 | ₩70,253 | ₩70,320 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,306 | ₩70,306 | ₩70,152 | ₩70,152 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,306 | ₩70,414 | ₩70,306 | ₩70,383 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩70,112 | ₩70,172 | ₩70,112 | ₩70,132 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,159 | ₩70,186 | ₩69,971 | ₩70,025 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,320 | ₩70,342 | ₩70,235 | ₩70,235 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩70,065 | ₩70,227 | ₩70,065 | ₩70,227 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,494 | ₩70,494 | ₩70,259 | ₩70,344 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,514 | ₩70,642 | ₩70,514 | ₩70,550 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,628 | ₩70,722 | ₩70,574 | ₩70,663 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,467 | ₩70,648 | ₩70,467 | ₩70,604 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,601 | ₩70,655 | ₩70,454 | ₩70,533 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,561 | ₩70,642 | ₩70,528 | ₩70,613 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,507 | ₩70,581 | ₩70,507 | ₩70,514 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,789 | ₩70,816 | ₩70,683 | ₩70,683 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,682 | ₩70,816 | ₩70,682 | ₩70,747 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,454 | ₩70,494 | ₩70,414 | ₩70,454 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,588 | ₩70,588 | ₩70,482 | ₩70,574 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,427 | ₩70,574 | ₩70,172 | ₩70,549 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩70,105 | ₩70,346 | ₩70,105 | ₩70,346 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,373 | ₩70,387 | ₩70,206 | ₩70,207 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,501 | ₩70,501 | ₩70,454 | ₩70,454 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,642 | ₩70,883 | ₩70,387 | ₩70,407 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,864 | ₩70,017 | ₩69,770 | ₩70,017 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,931 | ₩69,986 | ₩69,931 | ₩69,986 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,528 | ₩69,971 | ₩69,528 | ₩69,853 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,818 | ₩69,818 | ₩69,818 | ₩69,818 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,515 | ₩69,649 | ₩69,515 | ₩69,649 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,488 | ₩69,488 | ₩69,273 | ₩69,304 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,180 | ₩69,206 | ₩69,180 | ₩69,188 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,770 | ₩69,837 | ₩69,366 | ₩69,366 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,951 | ₩69,951 | ₩69,810 | ₩69,857 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,770 | ₩69,783 | ₩69,622 | ₩69,696 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,823 | ₩69,984 | ₩69,703 | ₩69,854 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,797 | ₩69,797 | ₩69,523 | ₩69,523 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,662 | ₩70,025 | ₩65,143 | ₩69,955 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩70,102 | ₩70,102 | ₩69,911 | ₩69,911 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩70,132 | ₩70,212 | ₩70,132 | ₩70,212 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩70,065 | ₩70,065 | ₩69,943 | ₩69,943 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,984 | ₩69,984 | ₩69,743 | ₩69,750 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,156 | ₩70,156 | ₩69,905 | ₩69,905 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,360 | ₩70,360 | ₩70,293 | ₩70,320 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,507 | ₩70,680 | ₩70,477 | ₩70,477 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,320 | ₩70,561 | ₩70,306 | ₩70,533 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,320 | ₩70,427 | ₩70,266 | ₩70,275 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,722 | ₩70,722 | ₩70,542 | ₩70,542 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,776 | ₩70,849 | ₩70,762 | ₩70,785 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,373 | ₩70,628 | ₩70,373 | ₩70,628 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,481 | ₩70,843 | ₩70,481 | ₩70,843 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,762 | ₩70,789 | ₩70,756 | ₩70,756 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩71,124 | ₩71,178 | ₩71,044 | ₩71,130 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,151 | ₩71,271 | ₩71,084 | ₩71,165 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,151 | ₩71,205 | ₩71,111 | ₩71,159 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,178 | ₩71,258 | ₩71,178 | ₩71,199 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,178 | ₩71,366 | ₩71,178 | ₩71,285 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,178 | ₩71,191 | ₩71,138 | ₩71,190 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,151 | ₩71,151 | ₩71,098 | ₩71,150 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩71,098 | ₩71,111 | ₩71,098 | ₩71,111 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩71,138 | ₩71,245 | ₩71,138 | ₩71,212 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,232 | ₩71,232 | ₩71,084 | ₩71,084 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,165 | ₩71,178 | ₩71,084 | ₩71,136 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,205 | ₩71,205 | ₩71,158 | ₩71,158 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩71,017 | ₩71,138 | ₩71,017 | ₩71,103 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩71,017 | ₩71,124 | ₩71,017 | ₩71,057 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,903 | ₩70,910 | ₩70,903 | ₩70,910 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩71,017 | ₩71,017 | ₩70,904 | ₩70,904 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,990 | ₩71,084 | ₩70,910 | ₩71,025 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩71,044 | ₩71,098 | ₩71,004 | ₩71,030 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩71,030 | ₩71,030 | ₩70,863 | ₩70,902 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,339 | ₩71,343 | ₩71,165 | ₩71,343 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,433 | ₩71,701 | ₩71,352 | ₩71,701 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,433 | ₩71,433 | ₩71,393 | ₩71,425 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,446 | ₩71,446 | ₩71,362 | ₩71,372 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,406 | ₩71,406 | ₩71,315 | ₩71,366 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,419 | ₩71,466 | ₩71,366 | ₩71,413 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,285 | ₩71,399 | ₩71,272 | ₩71,332 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,151 | ₩71,272 | ₩71,151 | ₩71,185 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,352 | ₩71,473 | ₩71,334 | ₩71,334 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,299 | ₩71,312 | ₩71,299 | ₩71,312 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,258 | ₩71,312 | ₩71,218 | ₩71,232 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,326 | ₩71,326 | ₩71,258 | ₩71,258 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,272 | ₩71,285 | ₩71,165 | ₩71,260 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,245 | ₩71,272 | ₩71,245 | ₩71,267 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,151 | ₩71,272 | ₩71,151 | ₩71,232 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,218 | ₩71,218 | ₩71,193 | ₩71,198 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,258 | ₩71,326 | ₩71,258 | ₩71,258 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,165 | ₩71,554 | ₩71,165 | ₩71,252 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,218 | ₩71,218 | ₩71,094 | ₩71,094 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩71,124 | ₩71,232 | ₩71,088 | ₩71,088 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩71,071 | ₩71,165 | ₩71,071 | ₩71,116 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩71,057 | ₩71,111 | ₩71,044 | ₩71,087 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩71,098 | ₩71,124 | ₩71,071 | ₩71,071 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,910 | ₩71,165 | ₩70,910 | ₩71,099 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,896 | ₩71,004 | ₩70,896 | ₩70,984 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,768 | ₩71,768 | ₩71,688 | ₩71,741 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,782 | ₩71,808 | ₩71,701 | ₩71,728 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,668 | ₩71,755 | ₩71,668 | ₩71,753 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,539 | ₩71,574 | ₩71,520 | ₩71,574 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,580 | ₩71,631 | ₩71,560 | ₩71,631 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,554 | ₩71,578 | ₩71,507 | ₩71,578 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,580 | ₩71,607 | ₩71,486 | ₩71,504 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,621 | ₩71,634 | ₩71,567 | ₩71,607 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,419 | ₩71,614 | ₩71,419 | ₩71,614 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,473 | ₩71,473 | ₩71,406 | ₩71,406 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,567 | ₩71,567 | ₩71,433 | ₩71,474 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,574 | ₩71,661 | ₩71,513 | ₩71,625 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,486 | ₩71,594 | ₩71,486 | ₩71,574 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,554 | ₩71,647 | ₩71,554 | ₩71,621 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,500 | ₩71,500 | ₩71,500 | ₩71,500 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,339 | ₩71,527 | ₩71,339 | ₩71,406 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,504 | ₩71,547 | ₩71,495 | ₩71,495 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,768 | ₩71,862 | ₩71,768 | ₩71,862 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,527 | ₩71,782 | ₩71,527 | ₩71,775 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,460 | ₩71,540 | ₩71,460 | ₩71,470 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,245 | ₩71,312 | ₩71,245 | ₩71,312 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,339 | ₩71,403 | ₩71,119 | ₩71,119 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩71,124 | ₩71,232 | ₩71,098 | ₩71,107 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩71,004 | ₩71,111 | ₩71,004 | ₩71,043 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩71,138 | ₩71,138 | ₩71,017 | ₩71,041 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,205 | ₩71,205 | ₩71,138 | ₩71,138 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,139 | ₩71,139 | ₩71,071 | ₩71,122 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,398 | ₩71,433 | ₩71,327 | ₩71,352 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,395 | ₩71,442 | ₩71,395 | ₩71,442 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩71,124 | ₩71,379 | ₩71,124 | ₩71,366 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩71,057 | ₩71,057 | ₩71,057 | ₩71,057 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩71,124 | ₩71,138 | ₩71,030 | ₩71,064 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩71,084 | ₩71,205 | ₩71,060 | ₩71,060 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩71,010 | ₩71,010 | ₩71,010 | ₩71,010 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩71,131 | ₩71,131 | ₩71,052 | ₩71,052 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,299 | ₩71,299 | ₩71,218 | ₩71,218 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,661 | ₩71,674 | ₩71,621 | ₩71,621 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,916 | ₩71,916 | ₩71,681 | ₩71,681 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,929 | ₩71,929 | ₩71,902 | ₩71,902 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,862 | ₩71,929 | ₩71,862 | ₩71,909 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,755 | ₩71,755 | ₩71,741 | ₩71,748 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,540 | ₩71,540 | ₩71,540 | ₩71,540 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,607 | ₩71,607 | ₩71,285 | ₩71,466 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,540 | ₩71,540 | ₩71,540 | ₩71,540 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,513 | ₩71,634 | ₩71,513 | ₩71,600 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,393 | ₩71,393 | ₩71,393 | ₩71,393 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,513 | ₩71,513 | ₩71,339 | ₩71,339 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,433 | ₩71,507 | ₩71,433 | ₩71,496 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,178 | ₩71,284 | ₩70,950 | ₩71,253 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩71,131 | ₩71,131 | ₩71,131 | ₩71,131 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,789 | ₩70,792 | ₩70,709 | ₩70,792 | +0.00% | 800 |
|---|