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 | ₩67,884 | ₩67,924 | ₩67,884 | ₩67,924 | +0.06% | 1천 |
| 2026.10.08 | ₩67,850 | ₩67,857 | ₩67,818 | ₩67,857 | +0.01% | 800 |
| 2026.10.07 | ₩67,710 | ₩67,863 | ₩67,710 | ₩67,843 | +0.20% | 1천 |
| 2026.10.06 | ₩67,790 | ₩67,885 | ₩67,790 | ₩67,885 | +0.14% | 600 |
| 2026.10.05 | ₩67,215 | ₩67,656 | ₩67,215 | ₩67,656 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,777 | ₩67,777 | ₩67,599 | ₩67,599 | -0.26% | 3천 |
| 2026.10.01 | ₩67,215 | ₩67,493 | ₩67,162 | ₩67,493 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,723 | ₩67,723 | ₩67,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,432 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,138 | ₩68,138 | ₩67,790 | ₩67,924 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,138 | ₩68,579 | ₩68,037 | ₩68,059 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,251 | ₩68,338 | ₩68,251 | ₩68,325 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,345 | ₩68,345 | ₩68,345 | ₩68,345 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩68,980 | ₩69,041 | ₩68,980 | ₩69,041 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,074 | ₩69,100 | ₩69,053 | ₩69,053 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩68,980 | ₩68,980 | ₩68,880 | ₩68,906 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,047 | ₩69,087 | ₩69,040 | ₩69,080 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩68,913 | ₩68,980 | ₩68,900 | ₩68,906 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩68,947 | ₩68,947 | ₩68,813 | ₩68,813 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩68,980 | ₩69,000 | ₩68,980 | ₩68,987 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,254 | ₩69,254 | ₩69,017 | ₩69,017 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,147 | ₩69,174 | ₩69,087 | ₩69,087 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,406 | ₩69,406 | ₩69,354 | ₩69,354 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,542 | ₩69,562 | ₩69,501 | ₩69,501 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,568 | ₩69,622 | ₩69,568 | ₩69,568 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,515 | ₩69,956 | ₩69,501 | ₩69,635 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,475 | ₩69,555 | ₩69,368 | ₩69,376 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,535 | ₩69,622 | ₩69,468 | ₩69,468 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,648 | ₩69,648 | ₩69,521 | ₩69,562 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩69,869 | ₩69,869 | ₩69,869 | ₩69,869 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩69,969 | ₩69,969 | ₩69,969 | ₩69,969 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩69,983 | ₩69,983 | ₩69,956 | ₩69,956 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩69,943 | ₩69,996 | ₩69,608 | ₩69,963 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩69,822 | ₩69,836 | ₩69,809 | ₩69,809 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,707 | ₩69,849 | ₩69,707 | ₩69,762 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,702 | ₩69,703 | ₩69,682 | ₩69,703 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩69,849 | ₩69,849 | ₩69,809 | ₩69,844 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩69,809 | ₩69,836 | ₩69,682 | ₩69,682 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩69,869 | ₩69,983 | ₩69,857 | ₩69,857 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩69,862 | ₩69,869 | ₩69,862 | ₩69,869 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩69,822 | ₩69,929 | ₩69,822 | ₩69,909 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,789 | ₩69,796 | ₩69,782 | ₩69,782 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,702 | ₩69,729 | ₩69,702 | ₩69,722 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,687 | ₩69,689 | ₩69,669 | ₩69,669 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,776 | ₩69,804 | ₩69,755 | ₩69,804 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,729 | ₩69,729 | ₩69,655 | ₩69,682 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,595 | ₩69,729 | ₩69,595 | ₩69,715 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,755 | ₩69,755 | ₩69,709 | ₩69,735 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,588 | ₩69,588 | ₩69,588 | ₩69,588 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,287 | ₩69,428 | ₩69,287 | ₩69,428 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩69,809 | ₩69,849 | ₩69,809 | ₩69,849 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,628 | ₩69,648 | ₩69,568 | ₩69,602 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,715 | ₩69,794 | ₩69,669 | ₩69,755 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,662 | ₩69,662 | ₩69,635 | ₩69,655 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,582 | ₩69,635 | ₩69,568 | ₩69,595 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,568 | ₩69,608 | ₩69,461 | ₩69,566 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩69,796 | ₩69,796 | ₩69,789 | ₩69,789 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩69,956 | ₩69,956 | ₩69,864 | ₩69,903 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩69,983 | ₩69,996 | ₩69,949 | ₩69,949 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩69,996 | ₩70,008 | ₩69,983 | ₩70,008 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩69,956 | ₩70,036 | ₩69,956 | ₩69,997 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩69,996 | ₩69,996 | ₩69,956 | ₩69,983 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩69,876 | ₩69,983 | ₩69,876 | ₩69,916 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩69,822 | ₩69,862 | ₩69,809 | ₩69,809 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩69,943 | ₩69,943 | ₩69,903 | ₩69,923 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩69,889 | ₩70,023 | ₩69,889 | ₩69,969 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩69,822 | ₩69,896 | ₩69,822 | ₩69,896 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩69,983 | ₩70,103 | ₩69,929 | ₩70,019 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,036 | ₩70,036 | ₩70,036 | ₩70,036 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩69,969 | ₩70,036 | ₩69,969 | ₩70,036 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩69,849 | ₩69,916 | ₩69,849 | ₩69,916 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,675 | ₩69,929 | ₩69,675 | ₩69,904 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,143 | ₩70,237 | ₩70,116 | ₩70,210 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,103 | ₩70,130 | ₩70,103 | ₩70,130 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,116 | ₩70,183 | ₩70,116 | ₩70,170 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,103 | ₩70,103 | ₩70,103 | ₩70,103 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,023 | ₩70,130 | ₩70,010 | ₩70,076 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,264 | ₩70,264 | ₩70,023 | ₩70,076 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,157 | ₩70,163 | ₩70,157 | ₩70,163 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,237 | ₩70,237 | ₩69,943 | ₩69,943 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,130 | ₩70,142 | ₩70,103 | ₩70,142 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,197 | ₩70,197 | ₩70,153 | ₩70,153 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,023 | ₩70,050 | ₩69,903 | ₩70,015 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,715 | ₩69,996 | ₩69,715 | ₩69,996 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,769 | ₩69,769 | ₩69,662 | ₩69,662 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,777 | ₩69,777 | ₩69,777 | ₩69,777 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,729 | ₩69,809 | ₩69,695 | ₩69,722 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,742 | ₩69,755 | ₩69,635 | ₩69,673 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩69,889 | ₩69,911 | ₩69,889 | ₩69,911 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩69,804 | ₩69,804 | ₩69,804 | ₩69,804 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩69,956 | ₩69,969 | ₩69,956 | ₩69,969 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩69,903 | ₩69,903 | ₩69,796 | ₩69,889 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩69,969 | ₩69,969 | ₩69,969 | ₩69,969 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,198 | ₩70,223 | ₩70,198 | ₩70,223 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,157 | ₩70,170 | ₩70,076 | ₩70,116 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,116 | ₩70,116 | ₩70,050 | ₩70,056 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩69,969 | ₩69,975 | ₩69,836 | ₩69,975 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,648 | ₩69,993 | ₩69,648 | ₩69,878 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,568 | ₩69,869 | ₩69,568 | ₩69,869 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,448 | ₩69,548 | ₩69,368 | ₩69,508 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,729 | ₩69,729 | ₩69,582 | ₩69,648 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,702 | ₩69,715 | ₩69,643 | ₩69,643 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩69,996 | ₩70,023 | ₩69,929 | ₩69,929 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩69,901 | ₩70,063 | ₩69,901 | ₩69,956 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩69,822 | ₩69,936 | ₩69,822 | ₩69,929 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,237 | ₩70,237 | ₩70,038 | ₩70,038 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,036 | ₩70,210 | ₩70,036 | ₩70,103 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,090 | ₩70,090 | ₩69,936 | ₩69,936 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,090 | ₩70,197 | ₩70,090 | ₩70,166 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩69,896 | ₩69,956 | ₩69,896 | ₩69,916 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩69,943 | ₩69,969 | ₩69,755 | ₩69,809 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,103 | ₩70,126 | ₩70,019 | ₩70,019 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩69,849 | ₩70,011 | ₩69,849 | ₩70,011 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,277 | ₩70,277 | ₩70,043 | ₩70,127 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,297 | ₩70,424 | ₩70,297 | ₩70,333 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,411 | ₩70,504 | ₩70,357 | ₩70,445 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,250 | ₩70,431 | ₩70,250 | ₩70,387 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,384 | ₩70,437 | ₩70,237 | ₩70,316 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,344 | ₩70,424 | ₩70,310 | ₩70,396 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,290 | ₩70,364 | ₩70,290 | ₩70,297 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,571 | ₩70,598 | ₩70,465 | ₩70,465 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,464 | ₩70,598 | ₩70,464 | ₩70,530 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,237 | ₩70,277 | ₩70,197 | ₩70,237 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,371 | ₩70,371 | ₩70,265 | ₩70,357 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,210 | ₩70,357 | ₩69,956 | ₩70,332 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩69,889 | ₩70,130 | ₩69,889 | ₩70,130 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,157 | ₩70,170 | ₩69,989 | ₩69,991 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,284 | ₩70,284 | ₩70,237 | ₩70,237 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,424 | ₩70,665 | ₩70,170 | ₩70,190 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,648 | ₩69,801 | ₩69,555 | ₩69,801 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,715 | ₩69,770 | ₩69,715 | ₩69,770 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,314 | ₩69,755 | ₩69,314 | ₩69,638 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,603 | ₩69,603 | ₩69,603 | ₩69,603 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,301 | ₩69,435 | ₩69,301 | ₩69,435 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,274 | ₩69,274 | ₩69,060 | ₩69,091 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩68,967 | ₩68,993 | ₩68,967 | ₩68,975 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,555 | ₩69,622 | ₩69,152 | ₩69,152 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,735 | ₩69,735 | ₩69,595 | ₩69,642 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,555 | ₩69,568 | ₩69,408 | ₩69,481 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,608 | ₩69,769 | ₩69,488 | ₩69,639 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,582 | ₩69,582 | ₩69,309 | ₩69,309 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,448 | ₩69,809 | ₩64,942 | ₩69,739 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩69,886 | ₩69,886 | ₩69,695 | ₩69,695 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩69,916 | ₩69,996 | ₩69,916 | ₩69,996 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩69,849 | ₩69,849 | ₩69,727 | ₩69,727 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,769 | ₩69,769 | ₩69,528 | ₩69,535 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩69,940 | ₩69,940 | ₩69,690 | ₩69,690 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,143 | ₩70,143 | ₩70,076 | ₩70,103 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,290 | ₩70,463 | ₩70,260 | ₩70,260 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,103 | ₩70,344 | ₩70,090 | ₩70,316 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,103 | ₩70,210 | ₩70,050 | ₩70,059 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,504 | ₩70,504 | ₩70,325 | ₩70,325 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,558 | ₩70,631 | ₩70,544 | ₩70,567 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,157 | ₩70,411 | ₩70,157 | ₩70,411 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,264 | ₩70,625 | ₩70,264 | ₩70,625 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,544 | ₩70,571 | ₩70,538 | ₩70,538 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩70,905 | ₩70,959 | ₩70,825 | ₩70,911 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩70,932 | ₩71,051 | ₩70,865 | ₩70,945 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩70,932 | ₩70,986 | ₩70,892 | ₩70,940 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩70,959 | ₩71,039 | ₩70,959 | ₩70,980 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩70,959 | ₩71,146 | ₩70,959 | ₩71,066 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩70,959 | ₩70,972 | ₩70,919 | ₩70,971 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩70,932 | ₩70,932 | ₩70,879 | ₩70,931 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩70,879 | ₩70,892 | ₩70,879 | ₩70,892 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩70,919 | ₩71,026 | ₩70,919 | ₩70,992 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,012 | ₩71,012 | ₩70,865 | ₩70,865 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩70,945 | ₩70,959 | ₩70,865 | ₩70,917 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩70,986 | ₩70,986 | ₩70,939 | ₩70,939 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩70,798 | ₩70,919 | ₩70,798 | ₩70,884 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩70,798 | ₩70,905 | ₩70,798 | ₩70,838 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,685 | ₩70,691 | ₩70,685 | ₩70,691 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩70,798 | ₩70,798 | ₩70,686 | ₩70,686 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,772 | ₩70,865 | ₩70,691 | ₩70,806 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩70,825 | ₩70,879 | ₩70,785 | ₩70,812 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩70,812 | ₩70,812 | ₩70,645 | ₩70,683 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,119 | ₩71,123 | ₩70,945 | ₩71,123 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,213 | ₩71,480 | ₩71,133 | ₩71,480 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,213 | ₩71,213 | ₩71,173 | ₩71,205 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,226 | ₩71,226 | ₩71,142 | ₩71,153 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,186 | ₩71,186 | ₩71,095 | ₩71,146 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,200 | ₩71,246 | ₩71,146 | ₩71,193 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,066 | ₩71,179 | ₩71,052 | ₩71,113 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩70,932 | ₩71,052 | ₩70,932 | ₩70,966 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,133 | ₩71,253 | ₩71,114 | ₩71,114 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,079 | ₩71,093 | ₩71,079 | ₩71,093 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,039 | ₩71,093 | ₩70,999 | ₩71,012 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,106 | ₩71,106 | ₩71,039 | ₩71,039 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,052 | ₩71,066 | ₩70,945 | ₩71,040 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,026 | ₩71,052 | ₩71,026 | ₩71,047 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩70,932 | ₩71,052 | ₩70,932 | ₩71,012 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩70,999 | ₩70,999 | ₩70,974 | ₩70,979 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,039 | ₩71,106 | ₩71,039 | ₩71,039 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩70,945 | ₩71,333 | ₩70,945 | ₩71,032 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩70,999 | ₩70,999 | ₩70,875 | ₩70,875 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩70,905 | ₩71,012 | ₩70,869 | ₩70,869 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩70,852 | ₩70,945 | ₩70,852 | ₩70,897 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩70,838 | ₩70,892 | ₩70,825 | ₩70,868 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩70,879 | ₩70,905 | ₩70,852 | ₩70,852 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,691 | ₩70,945 | ₩70,691 | ₩70,880 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,678 | ₩70,785 | ₩70,678 | ₩70,765 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,547 | ₩71,547 | ₩71,467 | ₩71,520 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,561 | ₩71,587 | ₩71,480 | ₩71,507 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,447 | ₩71,534 | ₩71,447 | ₩71,532 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,319 | ₩71,353 | ₩71,300 | ₩71,353 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,360 | ₩71,411 | ₩71,340 | ₩71,411 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,333 | ₩71,357 | ₩71,286 | ₩71,357 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,360 | ₩71,387 | ₩71,266 | ₩71,284 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,400 | ₩71,413 | ₩71,347 | ₩71,387 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,200 | ₩71,393 | ₩71,200 | ₩71,393 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,253 | ₩71,253 | ₩71,186 | ₩71,186 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,347 | ₩71,347 | ₩71,213 | ₩71,254 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,353 | ₩71,440 | ₩71,293 | ₩71,404 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,266 | ₩71,373 | ₩71,266 | ₩71,353 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,333 | ₩71,427 | ₩71,333 | ₩71,400 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,280 | ₩71,280 | ₩71,280 | ₩71,280 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,119 | ₩71,306 | ₩71,119 | ₩71,186 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,284 | ₩71,327 | ₩71,274 | ₩71,274 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,547 | ₩71,641 | ₩71,547 | ₩71,641 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,306 | ₩71,561 | ₩71,306 | ₩71,554 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,240 | ₩71,320 | ₩71,240 | ₩71,250 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,026 | ₩71,093 | ₩71,026 | ₩71,093 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,119 | ₩71,183 | ₩70,900 | ₩70,900 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩70,905 | ₩71,012 | ₩70,879 | ₩70,888 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,785 | ₩70,892 | ₩70,785 | ₩70,824 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩70,919 | ₩70,919 | ₩70,798 | ₩70,822 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩70,986 | ₩70,986 | ₩70,919 | ₩70,919 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩70,920 | ₩70,920 | ₩70,852 | ₩70,903 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,178 | ₩71,213 | ₩71,107 | ₩71,133 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,175 | ₩71,222 | ₩71,175 | ₩71,222 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩70,905 | ₩71,159 | ₩70,905 | ₩71,146 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩70,838 | ₩70,838 | ₩70,838 | ₩70,838 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩70,905 | ₩70,919 | ₩70,812 | ₩70,845 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩70,865 | ₩70,986 | ₩70,841 | ₩70,841 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩70,792 | ₩70,792 | ₩70,792 | ₩70,792 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩70,912 | ₩70,912 | ₩70,833 | ₩70,833 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,079 | ₩71,079 | ₩70,999 | ₩70,999 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,440 | ₩71,454 | ₩71,400 | ₩71,400 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,694 | ₩71,694 | ₩71,460 | ₩71,460 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,708 | ₩71,708 | ₩71,681 | ₩71,681 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,641 | ₩71,708 | ₩71,641 | ₩71,688 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,534 | ₩71,534 | ₩71,520 | ₩71,527 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,320 | ₩71,320 | ₩71,320 | ₩71,320 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,387 | ₩71,387 | ₩71,066 | ₩71,246 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,320 | ₩71,320 | ₩71,320 | ₩71,320 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,293 | ₩71,413 | ₩71,293 | ₩71,380 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,173 | ₩71,173 | ₩71,173 | ₩71,173 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,293 | ₩71,293 | ₩71,119 | ₩71,119 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,213 | ₩71,286 | ₩71,213 | ₩71,276 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩70,959 | ₩71,064 | ₩70,732 | ₩71,034 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩70,912 | ₩70,912 | ₩70,912 | ₩70,912 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,571 | ₩70,574 | ₩70,491 | ₩70,574 | +0.00% | 800 |
|---|