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 | ₩67,916 | ₩67,956 | ₩67,916 | ₩67,956 | +0.06% | 1천 |
| 2026.10.08 | ₩67,882 | ₩67,889 | ₩67,850 | ₩67,889 | +0.01% | 800 |
| 2026.10.07 | ₩67,742 | ₩67,895 | ₩67,742 | ₩67,875 | +0.20% | 1천 |
| 2026.10.06 | ₩67,822 | ₩67,917 | ₩67,822 | ₩67,917 | +0.14% | 600 |
| 2026.10.05 | ₩67,247 | ₩67,688 | ₩67,247 | ₩67,688 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,809 | ₩67,809 | ₩67,631 | ₩67,631 | -0.26% | 3천 |
| 2026.10.01 | ₩67,247 | ₩67,525 | ₩67,193 | ₩67,525 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,755 | ₩67,755 | ₩67,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,463 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,170 | ₩68,170 | ₩67,822 | ₩67,956 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,170 | ₩68,611 | ₩68,069 | ₩68,091 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,283 | ₩68,370 | ₩68,283 | ₩68,357 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,377 | ₩68,377 | ₩68,377 | ₩68,377 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,571 | ₩68,571 | ₩68,571 | ₩68,571 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,012 | ₩69,074 | ₩69,012 | ₩69,074 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,106 | ₩69,133 | ₩69,086 | ₩69,086 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,012 | ₩69,012 | ₩68,912 | ₩68,939 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,079 | ₩69,119 | ₩69,073 | ₩69,113 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩68,946 | ₩69,012 | ₩68,932 | ₩68,939 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩68,979 | ₩68,979 | ₩68,845 | ₩68,845 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,012 | ₩69,033 | ₩69,012 | ₩69,019 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,287 | ₩69,287 | ₩69,050 | ₩69,050 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,180 | ₩69,206 | ₩69,119 | ₩69,119 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,439 | ₩69,439 | ₩69,387 | ₩69,387 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,574 | ₩69,594 | ₩69,534 | ₩69,534 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,601 | ₩69,655 | ₩69,601 | ₩69,601 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,548 | ₩69,989 | ₩69,534 | ₩69,668 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,507 | ₩69,588 | ₩69,400 | ₩69,408 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,568 | ₩69,655 | ₩69,501 | ₩69,501 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,681 | ₩69,681 | ₩69,554 | ₩69,594 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩69,902 | ₩69,902 | ₩69,902 | ₩69,902 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,002 | ₩70,002 | ₩70,002 | ₩70,002 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,016 | ₩70,016 | ₩69,989 | ₩69,989 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩69,976 | ₩70,029 | ₩69,641 | ₩69,996 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩69,855 | ₩69,869 | ₩69,842 | ₩69,842 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,740 | ₩69,882 | ₩69,740 | ₩69,795 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,735 | ₩69,736 | ₩69,715 | ₩69,736 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩69,882 | ₩69,882 | ₩69,842 | ₩69,877 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩69,842 | ₩69,869 | ₩69,715 | ₩69,715 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩69,902 | ₩70,016 | ₩69,890 | ₩69,890 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩69,895 | ₩69,902 | ₩69,895 | ₩69,902 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩69,855 | ₩69,962 | ₩69,855 | ₩69,942 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,822 | ₩69,828 | ₩69,815 | ₩69,815 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,735 | ₩69,762 | ₩69,735 | ₩69,755 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,720 | ₩69,721 | ₩69,701 | ₩69,701 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,808 | ₩69,836 | ₩69,788 | ₩69,836 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,762 | ₩69,762 | ₩69,688 | ₩69,715 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,628 | ₩69,762 | ₩69,628 | ₩69,748 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,788 | ₩69,788 | ₩69,742 | ₩69,768 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,621 | ₩69,621 | ₩69,621 | ₩69,621 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,320 | ₩69,461 | ₩69,320 | ₩69,461 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩69,842 | ₩69,882 | ₩69,842 | ₩69,882 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,661 | ₩69,681 | ₩69,601 | ₩69,634 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,748 | ₩69,827 | ₩69,701 | ₩69,788 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,695 | ₩69,695 | ₩69,668 | ₩69,688 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,614 | ₩69,668 | ₩69,601 | ₩69,628 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,601 | ₩69,641 | ₩69,494 | ₩69,598 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩69,828 | ₩69,828 | ₩69,822 | ₩69,822 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩69,989 | ₩69,989 | ₩69,897 | ₩69,935 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,016 | ₩70,029 | ₩69,982 | ₩69,982 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,029 | ₩70,041 | ₩70,016 | ₩70,041 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩69,989 | ₩70,069 | ₩69,989 | ₩70,030 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,029 | ₩70,029 | ₩69,989 | ₩70,016 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩69,909 | ₩70,016 | ₩69,909 | ₩69,949 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩69,855 | ₩69,895 | ₩69,842 | ₩69,842 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩69,976 | ₩69,976 | ₩69,935 | ₩69,956 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩69,922 | ₩70,056 | ₩69,922 | ₩70,002 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩69,855 | ₩69,929 | ₩69,855 | ₩69,929 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,016 | ₩70,136 | ₩69,962 | ₩70,052 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,069 | ₩70,069 | ₩70,069 | ₩70,069 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,002 | ₩70,069 | ₩70,002 | ₩70,069 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩69,882 | ₩69,949 | ₩69,882 | ₩69,949 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,708 | ₩69,962 | ₩69,708 | ₩69,937 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,176 | ₩70,270 | ₩70,150 | ₩70,243 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,136 | ₩70,163 | ₩70,136 | ₩70,163 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,150 | ₩70,216 | ₩70,150 | ₩70,203 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,136 | ₩70,136 | ₩70,136 | ₩70,136 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,056 | ₩70,163 | ₩70,042 | ₩70,109 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,297 | ₩70,297 | ₩70,056 | ₩70,109 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,190 | ₩70,196 | ₩70,190 | ₩70,196 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,270 | ₩70,270 | ₩69,976 | ₩69,976 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,163 | ₩70,175 | ₩70,136 | ₩70,175 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,230 | ₩70,230 | ₩70,186 | ₩70,186 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,056 | ₩70,083 | ₩69,935 | ₩70,048 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,748 | ₩70,029 | ₩69,748 | ₩70,029 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,802 | ₩69,802 | ₩69,695 | ₩69,695 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,810 | ₩69,810 | ₩69,810 | ₩69,810 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,762 | ₩69,842 | ₩69,728 | ₩69,755 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,775 | ₩69,788 | ₩69,668 | ₩69,705 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩69,922 | ₩69,944 | ₩69,922 | ₩69,944 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩69,836 | ₩69,836 | ₩69,836 | ₩69,836 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩69,989 | ₩70,002 | ₩69,989 | ₩70,002 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩69,935 | ₩69,935 | ₩69,828 | ₩69,922 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,002 | ₩70,002 | ₩70,002 | ₩70,002 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,231 | ₩70,257 | ₩70,231 | ₩70,257 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,190 | ₩70,203 | ₩70,109 | ₩70,150 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,150 | ₩70,150 | ₩70,083 | ₩70,089 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,002 | ₩70,008 | ₩69,869 | ₩70,008 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,681 | ₩70,026 | ₩69,681 | ₩69,911 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,601 | ₩69,902 | ₩69,601 | ₩69,902 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,481 | ₩69,581 | ₩69,400 | ₩69,541 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,762 | ₩69,762 | ₩69,614 | ₩69,681 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,735 | ₩69,748 | ₩69,676 | ₩69,676 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,029 | ₩70,056 | ₩69,962 | ₩69,962 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩69,934 | ₩70,096 | ₩69,934 | ₩69,989 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩69,855 | ₩69,969 | ₩69,855 | ₩69,962 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,270 | ₩70,270 | ₩70,071 | ₩70,071 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,069 | ₩70,243 | ₩70,069 | ₩70,136 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,123 | ₩70,123 | ₩69,969 | ₩69,969 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,123 | ₩70,230 | ₩70,123 | ₩70,199 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩69,929 | ₩69,989 | ₩69,929 | ₩69,949 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩69,976 | ₩70,002 | ₩69,788 | ₩69,842 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,136 | ₩70,159 | ₩70,052 | ₩70,052 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩69,882 | ₩70,044 | ₩69,882 | ₩70,044 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,310 | ₩70,310 | ₩70,076 | ₩70,160 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,330 | ₩70,457 | ₩70,330 | ₩70,366 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,444 | ₩70,537 | ₩70,390 | ₩70,479 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,283 | ₩70,464 | ₩70,283 | ₩70,420 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,417 | ₩70,471 | ₩70,270 | ₩70,349 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,377 | ₩70,457 | ₩70,343 | ₩70,429 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,323 | ₩70,397 | ₩70,323 | ₩70,330 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,604 | ₩70,631 | ₩70,499 | ₩70,499 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,497 | ₩70,631 | ₩70,497 | ₩70,563 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,270 | ₩70,310 | ₩70,230 | ₩70,270 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,404 | ₩70,404 | ₩70,298 | ₩70,390 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,243 | ₩70,390 | ₩69,989 | ₩70,365 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩69,922 | ₩70,163 | ₩69,922 | ₩70,163 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,190 | ₩70,203 | ₩70,022 | ₩70,024 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,317 | ₩70,317 | ₩70,270 | ₩70,270 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,457 | ₩70,698 | ₩70,203 | ₩70,223 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,681 | ₩69,834 | ₩69,588 | ₩69,834 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,748 | ₩69,803 | ₩69,748 | ₩69,803 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,347 | ₩69,788 | ₩69,347 | ₩69,671 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,636 | ₩69,636 | ₩69,636 | ₩69,636 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,334 | ₩69,467 | ₩69,334 | ₩69,467 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,307 | ₩69,307 | ₩69,093 | ₩69,123 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩68,999 | ₩69,026 | ₩68,999 | ₩69,007 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,588 | ₩69,655 | ₩69,185 | ₩69,185 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,768 | ₩69,768 | ₩69,628 | ₩69,675 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,588 | ₩69,601 | ₩69,441 | ₩69,514 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,641 | ₩69,802 | ₩69,521 | ₩69,672 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,614 | ₩69,614 | ₩69,342 | ₩69,342 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,481 | ₩69,842 | ₩64,973 | ₩69,772 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩69,919 | ₩69,919 | ₩69,728 | ₩69,728 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩69,949 | ₩70,029 | ₩69,949 | ₩70,029 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩69,882 | ₩69,882 | ₩69,760 | ₩69,760 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,802 | ₩69,802 | ₩69,561 | ₩69,568 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩69,973 | ₩69,973 | ₩69,723 | ₩69,723 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,176 | ₩70,176 | ₩70,109 | ₩70,136 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,323 | ₩70,496 | ₩70,293 | ₩70,293 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,136 | ₩70,377 | ₩70,123 | ₩70,349 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,136 | ₩70,243 | ₩70,083 | ₩70,092 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,537 | ₩70,537 | ₩70,358 | ₩70,358 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,591 | ₩70,665 | ₩70,578 | ₩70,600 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,190 | ₩70,444 | ₩70,190 | ₩70,444 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,297 | ₩70,658 | ₩70,297 | ₩70,658 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,578 | ₩70,604 | ₩70,571 | ₩70,571 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩70,939 | ₩70,992 | ₩70,859 | ₩70,944 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩70,966 | ₩71,085 | ₩70,899 | ₩70,979 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩70,966 | ₩71,019 | ₩70,925 | ₩70,974 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩70,992 | ₩71,073 | ₩70,992 | ₩71,014 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩70,992 | ₩71,180 | ₩70,992 | ₩71,099 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩70,992 | ₩71,006 | ₩70,952 | ₩71,004 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩70,966 | ₩70,966 | ₩70,912 | ₩70,964 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩70,912 | ₩70,925 | ₩70,912 | ₩70,925 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩70,952 | ₩71,059 | ₩70,952 | ₩71,026 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,046 | ₩71,046 | ₩70,899 | ₩70,899 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩70,979 | ₩70,992 | ₩70,899 | ₩70,951 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,019 | ₩71,019 | ₩70,972 | ₩70,972 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩70,832 | ₩70,952 | ₩70,832 | ₩70,917 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩70,832 | ₩70,939 | ₩70,832 | ₩70,872 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,718 | ₩70,725 | ₩70,718 | ₩70,725 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩70,832 | ₩70,832 | ₩70,719 | ₩70,719 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,805 | ₩70,899 | ₩70,725 | ₩70,840 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩70,859 | ₩70,912 | ₩70,818 | ₩70,845 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩70,845 | ₩70,845 | ₩70,678 | ₩70,717 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,153 | ₩71,157 | ₩70,979 | ₩71,157 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,246 | ₩71,514 | ₩71,166 | ₩71,514 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,246 | ₩71,246 | ₩71,206 | ₩71,238 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,260 | ₩71,260 | ₩71,176 | ₩71,186 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,220 | ₩71,220 | ₩71,129 | ₩71,180 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,233 | ₩71,280 | ₩71,180 | ₩71,226 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,099 | ₩71,213 | ₩71,086 | ₩71,146 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩70,966 | ₩71,086 | ₩70,966 | ₩70,999 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,166 | ₩71,287 | ₩71,147 | ₩71,147 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,113 | ₩71,126 | ₩71,113 | ₩71,126 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,073 | ₩71,126 | ₩71,032 | ₩71,046 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,139 | ₩71,139 | ₩71,073 | ₩71,073 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,086 | ₩71,099 | ₩70,979 | ₩71,074 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,059 | ₩71,086 | ₩71,059 | ₩71,081 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩70,966 | ₩71,086 | ₩70,966 | ₩71,046 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,032 | ₩71,032 | ₩71,007 | ₩71,012 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,073 | ₩71,139 | ₩71,073 | ₩71,073 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩70,979 | ₩71,367 | ₩70,979 | ₩71,066 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,032 | ₩71,032 | ₩70,908 | ₩70,908 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩70,939 | ₩71,046 | ₩70,903 | ₩70,903 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩70,885 | ₩70,979 | ₩70,885 | ₩70,931 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩70,872 | ₩70,925 | ₩70,859 | ₩70,901 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩70,912 | ₩70,939 | ₩70,885 | ₩70,885 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,725 | ₩70,979 | ₩70,725 | ₩70,913 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,711 | ₩70,818 | ₩70,711 | ₩70,798 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,581 | ₩71,581 | ₩71,501 | ₩71,554 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,594 | ₩71,621 | ₩71,514 | ₩71,541 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,481 | ₩71,567 | ₩71,481 | ₩71,566 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,352 | ₩71,387 | ₩71,333 | ₩71,387 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,394 | ₩71,444 | ₩71,374 | ₩71,444 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,367 | ₩71,391 | ₩71,320 | ₩71,391 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,394 | ₩71,420 | ₩71,300 | ₩71,317 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,434 | ₩71,447 | ₩71,380 | ₩71,420 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,233 | ₩71,427 | ₩71,233 | ₩71,427 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,287 | ₩71,287 | ₩71,220 | ₩71,220 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,380 | ₩71,380 | ₩71,246 | ₩71,288 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,387 | ₩71,474 | ₩71,327 | ₩71,438 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,300 | ₩71,407 | ₩71,300 | ₩71,387 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,367 | ₩71,460 | ₩71,367 | ₩71,434 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,313 | ₩71,313 | ₩71,313 | ₩71,313 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,153 | ₩71,340 | ₩71,153 | ₩71,220 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,317 | ₩71,360 | ₩71,308 | ₩71,308 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,581 | ₩71,675 | ₩71,581 | ₩71,675 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,340 | ₩71,594 | ₩71,340 | ₩71,588 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,273 | ₩71,353 | ₩71,273 | ₩71,284 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,059 | ₩71,126 | ₩71,059 | ₩71,126 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,153 | ₩71,217 | ₩70,933 | ₩70,933 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩70,939 | ₩71,046 | ₩70,912 | ₩70,921 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,818 | ₩70,925 | ₩70,818 | ₩70,857 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩70,952 | ₩70,952 | ₩70,832 | ₩70,856 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,019 | ₩71,019 | ₩70,952 | ₩70,952 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩70,953 | ₩70,953 | ₩70,885 | ₩70,936 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,212 | ₩71,246 | ₩71,141 | ₩71,166 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,209 | ₩71,256 | ₩71,209 | ₩71,256 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩70,939 | ₩71,193 | ₩70,939 | ₩71,180 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩70,872 | ₩70,872 | ₩70,872 | ₩70,872 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩70,939 | ₩70,952 | ₩70,845 | ₩70,879 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩70,899 | ₩71,019 | ₩70,875 | ₩70,875 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩70,825 | ₩70,825 | ₩70,825 | ₩70,825 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩70,945 | ₩70,945 | ₩70,867 | ₩70,867 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,113 | ₩71,113 | ₩71,032 | ₩71,032 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,474 | ₩71,487 | ₩71,434 | ₩71,434 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,728 | ₩71,728 | ₩71,494 | ₩71,494 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,741 | ₩71,741 | ₩71,715 | ₩71,715 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,675 | ₩71,741 | ₩71,675 | ₩71,721 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,567 | ₩71,567 | ₩71,554 | ₩71,561 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,353 | ₩71,353 | ₩71,353 | ₩71,353 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,420 | ₩71,420 | ₩71,099 | ₩71,280 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,353 | ₩71,353 | ₩71,353 | ₩71,353 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,327 | ₩71,447 | ₩71,327 | ₩71,414 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,206 | ₩71,206 | ₩71,206 | ₩71,206 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,327 | ₩71,327 | ₩71,153 | ₩71,153 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,246 | ₩71,320 | ₩71,246 | ₩71,309 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩70,992 | ₩71,098 | ₩70,765 | ₩71,067 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩70,945 | ₩70,945 | ₩70,945 | ₩70,945 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,604 | ₩70,607 | ₩70,524 | ₩70,607 | +0.00% | 800 |
|---|