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 | ₩68,090 | ₩68,130 | ₩68,090 | ₩68,130 | +0.06% | 1천 |
| 2026.10.08 | ₩68,056 | ₩68,063 | ₩68,024 | ₩68,063 | +0.01% | 800 |
| 2026.10.07 | ₩67,915 | ₩68,070 | ₩67,915 | ₩68,049 | +0.20% | 1천 |
| 2026.10.06 | ₩67,996 | ₩68,091 | ₩67,996 | ₩68,091 | +0.14% | 600 |
| 2026.10.05 | ₩67,419 | ₩67,862 | ₩67,419 | ₩67,862 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,982 | ₩67,982 | ₩67,804 | ₩67,804 | -0.26% | 3천 |
| 2026.10.01 | ₩67,419 | ₩67,698 | ₩67,365 | ₩67,698 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,929 | ₩67,929 | ₩67,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,636 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,344 | ₩68,344 | ₩67,996 | ₩68,130 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,344 | ₩68,787 | ₩68,244 | ₩68,265 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,458 | ₩68,546 | ₩68,458 | ₩68,532 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,552 | ₩68,552 | ₩68,552 | ₩68,552 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,747 | ₩68,747 | ₩68,747 | ₩68,747 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,189 | ₩69,251 | ₩69,189 | ₩69,251 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,283 | ₩69,310 | ₩69,263 | ₩69,263 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,189 | ₩69,189 | ₩69,089 | ₩69,116 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,256 | ₩69,297 | ₩69,250 | ₩69,290 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩69,122 | ₩69,189 | ₩69,109 | ₩69,116 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,156 | ₩69,156 | ₩69,022 | ₩69,022 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,189 | ₩69,210 | ₩69,189 | ₩69,196 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,464 | ₩69,464 | ₩69,227 | ₩69,227 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,357 | ₩69,384 | ₩69,297 | ₩69,297 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,617 | ₩69,617 | ₩69,565 | ₩69,565 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,753 | ₩69,773 | ₩69,712 | ₩69,712 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,780 | ₩69,833 | ₩69,780 | ₩69,780 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,726 | ₩70,168 | ₩69,712 | ₩69,847 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,686 | ₩69,766 | ₩69,578 | ₩69,586 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,746 | ₩69,833 | ₩69,679 | ₩69,679 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,860 | ₩69,860 | ₩69,733 | ₩69,773 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩70,081 | ₩70,081 | ₩70,081 | ₩70,081 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,195 | ₩70,195 | ₩70,168 | ₩70,168 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,155 | ₩70,209 | ₩69,820 | ₩70,175 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩70,034 | ₩70,048 | ₩70,021 | ₩70,021 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,919 | ₩70,061 | ₩69,919 | ₩69,974 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,914 | ₩69,915 | ₩69,894 | ₩69,915 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩70,061 | ₩70,061 | ₩70,021 | ₩70,056 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩70,021 | ₩70,048 | ₩69,894 | ₩69,894 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩70,081 | ₩70,195 | ₩70,069 | ₩70,069 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩70,075 | ₩70,081 | ₩70,075 | ₩70,081 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩70,034 | ₩70,142 | ₩70,034 | ₩70,122 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩70,001 | ₩70,008 | ₩69,994 | ₩69,994 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,914 | ₩69,940 | ₩69,914 | ₩69,934 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,899 | ₩69,900 | ₩69,880 | ₩69,880 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,987 | ₩70,016 | ₩69,967 | ₩70,016 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,940 | ₩69,940 | ₩69,867 | ₩69,894 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,806 | ₩69,940 | ₩69,806 | ₩69,927 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,967 | ₩69,967 | ₩69,920 | ₩69,947 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,800 | ₩69,800 | ₩69,800 | ₩69,800 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,498 | ₩69,639 | ₩69,498 | ₩69,639 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩70,021 | ₩70,061 | ₩70,021 | ₩70,061 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,840 | ₩69,860 | ₩69,780 | ₩69,813 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,927 | ₩70,006 | ₩69,880 | ₩69,967 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,873 | ₩69,873 | ₩69,847 | ₩69,867 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,793 | ₩69,847 | ₩69,780 | ₩69,806 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,780 | ₩69,820 | ₩69,672 | ₩69,777 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩70,008 | ₩70,008 | ₩70,001 | ₩70,001 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,168 | ₩70,168 | ₩70,076 | ₩70,115 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,195 | ₩70,209 | ₩70,162 | ₩70,162 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,209 | ₩70,221 | ₩70,195 | ₩70,221 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,168 | ₩70,249 | ₩70,168 | ₩70,210 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,209 | ₩70,209 | ₩70,168 | ₩70,195 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩70,088 | ₩70,195 | ₩70,088 | ₩70,128 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩70,034 | ₩70,075 | ₩70,021 | ₩70,021 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,155 | ₩70,155 | ₩70,115 | ₩70,135 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩70,101 | ₩70,236 | ₩70,101 | ₩70,182 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩70,034 | ₩70,108 | ₩70,034 | ₩70,108 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,195 | ₩70,316 | ₩70,142 | ₩70,231 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,249 | ₩70,249 | ₩70,249 | ₩70,249 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,182 | ₩70,249 | ₩70,182 | ₩70,249 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩70,061 | ₩70,128 | ₩70,061 | ₩70,128 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,887 | ₩70,142 | ₩69,887 | ₩70,116 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,356 | ₩70,450 | ₩70,329 | ₩70,423 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,316 | ₩70,343 | ₩70,316 | ₩70,343 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,329 | ₩70,396 | ₩70,329 | ₩70,383 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,316 | ₩70,316 | ₩70,316 | ₩70,316 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,236 | ₩70,343 | ₩70,222 | ₩70,289 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,477 | ₩70,477 | ₩70,236 | ₩70,289 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,370 | ₩70,376 | ₩70,370 | ₩70,376 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,450 | ₩70,450 | ₩70,155 | ₩70,155 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,343 | ₩70,355 | ₩70,316 | ₩70,355 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,410 | ₩70,410 | ₩70,366 | ₩70,366 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,236 | ₩70,262 | ₩70,115 | ₩70,227 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,927 | ₩70,209 | ₩69,927 | ₩70,209 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,981 | ₩69,981 | ₩69,873 | ₩69,873 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,989 | ₩69,989 | ₩69,989 | ₩69,989 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,940 | ₩70,021 | ₩69,907 | ₩69,934 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,954 | ₩69,967 | ₩69,847 | ₩69,884 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩70,101 | ₩70,123 | ₩70,101 | ₩70,123 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩70,016 | ₩70,016 | ₩70,016 | ₩70,016 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,168 | ₩70,182 | ₩70,168 | ₩70,182 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩70,115 | ₩70,115 | ₩70,008 | ₩70,101 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,411 | ₩70,437 | ₩70,411 | ₩70,437 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,370 | ₩70,383 | ₩70,289 | ₩70,329 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,329 | ₩70,329 | ₩70,262 | ₩70,269 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,182 | ₩70,187 | ₩70,048 | ₩70,187 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,860 | ₩70,206 | ₩69,860 | ₩70,091 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,780 | ₩70,081 | ₩69,780 | ₩70,081 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,659 | ₩69,759 | ₩69,578 | ₩69,719 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,940 | ₩69,940 | ₩69,793 | ₩69,860 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,914 | ₩69,927 | ₩69,855 | ₩69,855 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,209 | ₩70,236 | ₩70,142 | ₩70,142 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩70,113 | ₩70,276 | ₩70,113 | ₩70,168 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩70,034 | ₩70,148 | ₩70,034 | ₩70,142 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,450 | ₩70,450 | ₩70,250 | ₩70,250 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,249 | ₩70,423 | ₩70,249 | ₩70,316 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,303 | ₩70,303 | ₩70,148 | ₩70,148 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,303 | ₩70,410 | ₩70,303 | ₩70,379 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩70,108 | ₩70,168 | ₩70,108 | ₩70,128 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,155 | ₩70,182 | ₩69,967 | ₩70,021 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,316 | ₩70,339 | ₩70,231 | ₩70,231 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩70,061 | ₩70,223 | ₩70,061 | ₩70,223 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,490 | ₩70,490 | ₩70,256 | ₩70,340 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,510 | ₩70,638 | ₩70,510 | ₩70,547 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,624 | ₩70,718 | ₩70,571 | ₩70,659 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,463 | ₩70,645 | ₩70,463 | ₩70,600 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,598 | ₩70,651 | ₩70,450 | ₩70,529 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,557 | ₩70,638 | ₩70,524 | ₩70,610 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,504 | ₩70,577 | ₩70,504 | ₩70,510 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,785 | ₩70,812 | ₩70,679 | ₩70,679 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,678 | ₩70,812 | ₩70,678 | ₩70,744 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,450 | ₩70,490 | ₩70,410 | ₩70,450 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,584 | ₩70,584 | ₩70,478 | ₩70,571 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,423 | ₩70,571 | ₩70,168 | ₩70,545 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩70,101 | ₩70,343 | ₩70,101 | ₩70,343 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,370 | ₩70,383 | ₩70,202 | ₩70,203 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,497 | ₩70,497 | ₩70,450 | ₩70,450 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,638 | ₩70,879 | ₩70,383 | ₩70,403 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,860 | ₩70,013 | ₩69,766 | ₩70,013 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,927 | ₩69,982 | ₩69,927 | ₩69,982 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,525 | ₩69,967 | ₩69,525 | ₩69,849 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,814 | ₩69,814 | ₩69,814 | ₩69,814 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,511 | ₩69,645 | ₩69,511 | ₩69,645 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,484 | ₩69,484 | ₩69,270 | ₩69,301 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,176 | ₩69,203 | ₩69,176 | ₩69,184 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,766 | ₩69,833 | ₩69,362 | ₩69,362 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,947 | ₩69,947 | ₩69,806 | ₩69,853 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,766 | ₩69,780 | ₩69,619 | ₩69,692 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,820 | ₩69,981 | ₩69,699 | ₩69,851 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,793 | ₩69,793 | ₩69,519 | ₩69,519 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,659 | ₩70,021 | ₩65,139 | ₩69,951 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩70,099 | ₩70,099 | ₩69,907 | ₩69,907 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩70,128 | ₩70,209 | ₩70,128 | ₩70,209 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩70,061 | ₩70,061 | ₩69,939 | ₩69,939 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,981 | ₩69,981 | ₩69,739 | ₩69,746 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,152 | ₩70,152 | ₩69,902 | ₩69,902 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,356 | ₩70,356 | ₩70,289 | ₩70,316 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,504 | ₩70,677 | ₩70,473 | ₩70,473 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,316 | ₩70,557 | ₩70,303 | ₩70,529 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,316 | ₩70,423 | ₩70,262 | ₩70,272 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,718 | ₩70,718 | ₩70,539 | ₩70,539 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,772 | ₩70,846 | ₩70,759 | ₩70,781 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,370 | ₩70,624 | ₩70,370 | ₩70,624 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,477 | ₩70,839 | ₩70,477 | ₩70,839 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,759 | ₩70,785 | ₩70,752 | ₩70,752 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩71,121 | ₩71,174 | ₩71,040 | ₩71,126 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,147 | ₩71,267 | ₩71,080 | ₩71,161 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,147 | ₩71,201 | ₩71,107 | ₩71,156 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,174 | ₩71,255 | ₩71,174 | ₩71,196 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,174 | ₩71,362 | ₩71,174 | ₩71,282 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,174 | ₩71,188 | ₩71,134 | ₩71,186 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,147 | ₩71,147 | ₩71,094 | ₩71,146 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩71,094 | ₩71,107 | ₩71,094 | ₩71,107 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩71,134 | ₩71,241 | ₩71,134 | ₩71,208 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,228 | ₩71,228 | ₩71,080 | ₩71,080 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,161 | ₩71,174 | ₩71,080 | ₩71,133 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,201 | ₩71,201 | ₩71,154 | ₩71,154 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩71,013 | ₩71,134 | ₩71,013 | ₩71,099 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩71,013 | ₩71,121 | ₩71,013 | ₩71,054 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,899 | ₩70,906 | ₩70,899 | ₩70,906 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩71,013 | ₩71,013 | ₩70,901 | ₩70,901 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,987 | ₩71,080 | ₩70,906 | ₩71,021 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩71,040 | ₩71,094 | ₩71,000 | ₩71,027 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩71,027 | ₩71,027 | ₩70,859 | ₩70,898 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,335 | ₩71,339 | ₩71,161 | ₩71,339 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,429 | ₩71,697 | ₩71,349 | ₩71,697 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,429 | ₩71,429 | ₩71,389 | ₩71,421 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,443 | ₩71,443 | ₩71,358 | ₩71,369 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,402 | ₩71,402 | ₩71,311 | ₩71,362 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,416 | ₩71,463 | ₩71,362 | ₩71,409 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,282 | ₩71,396 | ₩71,268 | ₩71,329 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,147 | ₩71,268 | ₩71,147 | ₩71,181 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,349 | ₩71,469 | ₩71,330 | ₩71,330 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,295 | ₩71,308 | ₩71,295 | ₩71,308 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,255 | ₩71,308 | ₩71,215 | ₩71,228 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,322 | ₩71,322 | ₩71,255 | ₩71,255 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,268 | ₩71,282 | ₩71,161 | ₩71,256 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,241 | ₩71,268 | ₩71,241 | ₩71,263 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,147 | ₩71,268 | ₩71,147 | ₩71,228 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,215 | ₩71,215 | ₩71,189 | ₩71,194 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,255 | ₩71,322 | ₩71,255 | ₩71,255 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,161 | ₩71,550 | ₩71,161 | ₩71,248 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,215 | ₩71,215 | ₩71,090 | ₩71,090 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩71,121 | ₩71,228 | ₩71,084 | ₩71,084 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩71,067 | ₩71,161 | ₩71,067 | ₩71,113 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩71,054 | ₩71,107 | ₩71,040 | ₩71,083 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩71,094 | ₩71,121 | ₩71,067 | ₩71,067 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,906 | ₩71,161 | ₩70,906 | ₩71,095 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,893 | ₩71,000 | ₩70,893 | ₩70,980 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,764 | ₩71,764 | ₩71,684 | ₩71,738 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,778 | ₩71,805 | ₩71,697 | ₩71,724 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,664 | ₩71,751 | ₩71,664 | ₩71,750 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,535 | ₩71,570 | ₩71,516 | ₩71,570 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,577 | ₩71,628 | ₩71,557 | ₩71,628 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,550 | ₩71,574 | ₩71,503 | ₩71,574 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,577 | ₩71,603 | ₩71,483 | ₩71,500 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,617 | ₩71,630 | ₩71,563 | ₩71,603 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,416 | ₩71,610 | ₩71,416 | ₩71,610 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,469 | ₩71,469 | ₩71,402 | ₩71,402 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,563 | ₩71,563 | ₩71,429 | ₩71,471 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,570 | ₩71,657 | ₩71,510 | ₩71,621 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,483 | ₩71,590 | ₩71,483 | ₩71,570 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,550 | ₩71,644 | ₩71,550 | ₩71,617 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,496 | ₩71,496 | ₩71,496 | ₩71,496 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,335 | ₩71,523 | ₩71,335 | ₩71,402 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,500 | ₩71,543 | ₩71,491 | ₩71,491 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,764 | ₩71,858 | ₩71,764 | ₩71,858 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,523 | ₩71,778 | ₩71,523 | ₩71,771 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,456 | ₩71,536 | ₩71,456 | ₩71,467 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,241 | ₩71,308 | ₩71,241 | ₩71,308 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,335 | ₩71,400 | ₩71,115 | ₩71,115 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩71,121 | ₩71,228 | ₩71,094 | ₩71,103 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩71,000 | ₩71,107 | ₩71,000 | ₩71,039 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩71,134 | ₩71,134 | ₩71,013 | ₩71,038 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,201 | ₩71,201 | ₩71,134 | ₩71,134 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,135 | ₩71,135 | ₩71,067 | ₩71,118 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,394 | ₩71,429 | ₩71,323 | ₩71,349 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,392 | ₩71,439 | ₩71,392 | ₩71,439 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩71,121 | ₩71,375 | ₩71,121 | ₩71,362 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩71,054 | ₩71,054 | ₩71,054 | ₩71,054 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩71,121 | ₩71,134 | ₩71,027 | ₩71,060 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩71,080 | ₩71,201 | ₩71,056 | ₩71,056 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩71,007 | ₩71,007 | ₩71,007 | ₩71,007 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩71,127 | ₩71,127 | ₩71,048 | ₩71,048 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,295 | ₩71,295 | ₩71,215 | ₩71,215 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,657 | ₩71,671 | ₩71,617 | ₩71,617 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,912 | ₩71,912 | ₩71,677 | ₩71,677 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,925 | ₩71,925 | ₩71,899 | ₩71,899 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,858 | ₩71,925 | ₩71,858 | ₩71,905 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,751 | ₩71,751 | ₩71,738 | ₩71,744 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,536 | ₩71,536 | ₩71,536 | ₩71,536 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,603 | ₩71,603 | ₩71,282 | ₩71,463 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,536 | ₩71,536 | ₩71,536 | ₩71,536 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,510 | ₩71,630 | ₩71,510 | ₩71,597 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,389 | ₩71,389 | ₩71,389 | ₩71,389 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,510 | ₩71,510 | ₩71,335 | ₩71,335 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,429 | ₩71,503 | ₩71,429 | ₩71,492 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,174 | ₩71,280 | ₩70,946 | ₩71,249 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩71,127 | ₩71,127 | ₩71,127 | ₩71,127 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,785 | ₩70,788 | ₩70,705 | ₩70,788 | +0.00% | 800 |
|---|