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 | ₩67,960 | ₩68,000 | ₩67,960 | ₩68,000 | +0.06% | 1천 |
| 2026.10.08 | ₩67,926 | ₩67,933 | ₩67,894 | ₩67,933 | +0.01% | 800 |
| 2026.10.07 | ₩67,786 | ₩67,940 | ₩67,786 | ₩67,920 | +0.20% | 1천 |
| 2026.10.06 | ₩67,866 | ₩67,961 | ₩67,866 | ₩67,961 | +0.14% | 600 |
| 2026.10.05 | ₩67,290 | ₩67,732 | ₩67,290 | ₩67,732 | +0.66% | 3.6천 |
| 2026.10.02 | ₩67,853 | ₩67,853 | ₩67,675 | ₩67,675 | -0.26% | 3천 |
| 2026.10.01 | ₩67,290 | ₩67,569 | ₩67,237 | ₩67,569 | +0.41% | 17.3만 |
| 2026.09.30 | ₩67,799 | ₩67,799 | ₩67,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,507 |
| -0.43% |
| 1.3천 |
| 2026.09.29 | ₩68,214 | ₩68,214 | ₩67,866 | ₩68,000 | -0.31% | 1.5천 |
|---|
| 2026.09.28 | ₩68,214 | ₩68,656 | ₩68,114 | ₩68,135 | -0.12% | 5천 |
|---|
| 2026.09.25 | ₩68,328 | ₩68,415 | ₩68,328 | ₩68,401 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩68,422 | ₩68,422 | ₩68,422 | ₩68,422 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩68,616 | ₩68,616 | ₩68,616 | ₩68,616 | 0.00% | 400 |
|---|
| 2026.09.22 | ₩69,057 | ₩69,119 | ₩69,057 | ₩69,119 | +0.09% | 400 |
|---|
| 2026.09.21 | ₩69,151 | ₩69,178 | ₩69,131 | ₩69,131 | -0.03% | 2.3천 |
|---|
| 2026.09.18 | ₩69,057 | ₩69,057 | ₩68,957 | ₩68,984 | -0.11% | 2천 |
|---|
| 2026.09.17 | ₩69,124 | ₩69,164 | ₩69,118 | ₩69,158 | +0.05% | 1.6천 |
|---|
| 2026.09.16 | ₩68,990 | ₩69,057 | ₩68,977 | ₩68,984 | -0.01% | 5.9천 |
|---|
| 2026.09.15 | ₩69,024 | ₩69,024 | ₩68,890 | ₩68,890 | -0.19% | 700 |
|---|
| 2026.09.14 | ₩69,057 | ₩69,077 | ₩69,057 | ₩69,064 | +0.01% | 4.2천 |
|---|
| 2026.09.11 | ₩69,332 | ₩69,332 | ₩69,095 | ₩69,095 | -0.34% | 2.7천 |
|---|
| 2026.09.10 | ₩69,225 | ₩69,251 | ₩69,164 | ₩69,164 | -0.09% | 3.3천 |
|---|
| 2026.09.09 | ₩69,484 | ₩69,484 | ₩69,432 | ₩69,432 | -0.08% | 1천 |
|---|
| 2026.09.08 | ₩69,620 | ₩69,640 | ₩69,579 | ₩69,579 | -0.06% | 3.2천 |
|---|
| 2026.09.04 | ₩69,646 | ₩69,700 | ₩69,646 | ₩69,646 | 0.00% | 5.5천 |
|---|
| 2026.09.03 | ₩69,593 | ₩70,035 | ₩69,579 | ₩69,713 | +0.17% | 2만 |
|---|
| 2026.09.02 | ₩69,553 | ₩69,633 | ₩69,446 | ₩69,454 | -0.14% | 3.9만 |
|---|
| 2026.09.01 | ₩69,613 | ₩69,700 | ₩69,546 | ₩69,546 | -0.10% | 7.3천 |
|---|
| 2026.08.31 | ₩69,727 | ₩69,727 | ₩69,599 | ₩69,640 | -0.12% | 900 |
|---|
| 2026.08.28 | ₩69,947 | ₩69,947 | ₩69,947 | ₩69,947 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,048 | ₩70,048 | ₩70,048 | ₩70,048 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩70,061 | ₩70,061 | ₩70,035 | ₩70,035 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩70,021 | ₩70,075 | ₩69,686 | ₩70,041 | +0.03% | 4.1만 |
|---|
| 2026.08.24 | ₩69,901 | ₩69,914 | ₩69,887 | ₩69,887 | -0.02% | 2.2천 |
|---|
| 2026.08.21 | ₩69,786 | ₩69,927 | ₩69,786 | ₩69,840 | +0.08% | 800 |
|---|
| 2026.08.20 | ₩69,780 | ₩69,782 | ₩69,760 | ₩69,782 | +0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩69,927 | ₩69,927 | ₩69,887 | ₩69,922 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩69,887 | ₩69,914 | ₩69,760 | ₩69,760 | -0.18% | 88.2만 |
|---|
| 2026.08.17 | ₩69,947 | ₩70,061 | ₩69,935 | ₩69,935 | -0.02% | 1.6천 |
|---|
| 2026.08.14 | ₩69,941 | ₩69,947 | ₩69,941 | ₩69,947 | +0.01% | 500 |
|---|
| 2026.08.13 | ₩69,901 | ₩70,008 | ₩69,901 | ₩69,988 | +0.12% | 2천 |
|---|
| 2026.08.12 | ₩69,867 | ₩69,874 | ₩69,860 | ₩69,860 | -0.01% | 400 |
|---|
| 2026.08.11 | ₩69,780 | ₩69,807 | ₩69,780 | ₩69,800 | +0.03% | 700 |
|---|
| 2026.08.10 | ₩69,765 | ₩69,767 | ₩69,747 | ₩69,747 | -0.03% | 1.1천 |
|---|
| 2026.08.07 | ₩69,854 | ₩69,882 | ₩69,834 | ₩69,882 | +0.04% | 2.3천 |
|---|
| 2026.08.06 | ₩69,807 | ₩69,807 | ₩69,733 | ₩69,760 | -0.07% | 1.4천 |
|---|
| 2026.08.05 | ₩69,673 | ₩69,807 | ₩69,673 | ₩69,794 | +0.17% | 2천 |
|---|
| 2026.08.04 | ₩69,834 | ₩69,834 | ₩69,787 | ₩69,814 | -0.03% | 2.5만 |
|---|
| 2026.08.03 | ₩69,666 | ₩69,666 | ₩69,666 | ₩69,666 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩69,365 | ₩69,506 | ₩69,365 | ₩69,506 | +0.20% | 400 |
|---|
| 2026.07.30 | ₩69,887 | ₩69,927 | ₩69,887 | ₩69,927 | +0.06% | 1천 |
|---|
| 2026.07.29 | ₩69,707 | ₩69,727 | ₩69,646 | ₩69,680 | -0.04% | 2.9천 |
|---|
| 2026.07.28 | ₩69,794 | ₩69,873 | ₩69,747 | ₩69,834 | +0.06% | 2.1천 |
|---|
| 2026.07.27 | ₩69,740 | ₩69,740 | ₩69,713 | ₩69,733 | -0.01% | 600 |
|---|
| 2026.07.24 | ₩69,660 | ₩69,713 | ₩69,646 | ₩69,673 | +0.02% | 2천 |
|---|
| 2026.07.23 | ₩69,646 | ₩69,686 | ₩69,539 | ₩69,644 | -0.00% | 3천 |
|---|
| 2026.07.22 | ₩69,874 | ₩69,874 | ₩69,867 | ₩69,867 | -0.01% | 900 |
|---|
| 2026.07.21 | ₩70,035 | ₩70,035 | ₩69,942 | ₩69,981 | -0.08% | 1.4만 |
|---|
| 2026.07.20 | ₩70,061 | ₩70,075 | ₩70,028 | ₩70,028 | -0.05% | 7.1천 |
|---|
| 2026.07.17 | ₩70,075 | ₩70,087 | ₩70,061 | ₩70,087 | +0.02% | 2.5천 |
|---|
| 2026.07.16 | ₩70,035 | ₩70,115 | ₩70,035 | ₩70,076 | +0.06% | 1.9천 |
|---|
| 2026.07.15 | ₩70,075 | ₩70,075 | ₩70,035 | ₩70,061 | -0.02% | 2.4천 |
|---|
| 2026.07.14 | ₩69,954 | ₩70,061 | ₩69,954 | ₩69,994 | +0.06% | 1.8천 |
|---|
| 2026.07.13 | ₩69,901 | ₩69,941 | ₩69,887 | ₩69,887 | -0.02% | 7.6천 |
|---|
| 2026.07.10 | ₩70,021 | ₩70,021 | ₩69,981 | ₩70,001 | -0.03% | 700 |
|---|
| 2026.07.09 | ₩69,968 | ₩70,101 | ₩69,968 | ₩70,048 | +0.11% | 1.5천 |
|---|
| 2026.07.08 | ₩69,901 | ₩69,974 | ₩69,901 | ₩69,974 | +0.11% | 1.1천 |
|---|
| 2026.07.07 | ₩70,061 | ₩70,182 | ₩70,008 | ₩70,097 | +0.05% | 3.5천 |
|---|
| 2026.07.06 | ₩70,115 | ₩70,115 | ₩70,115 | ₩70,115 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩70,048 | ₩70,115 | ₩70,048 | ₩70,115 | +0.10% | 1.7천 |
|---|
| 2026.07.01 | ₩69,927 | ₩69,994 | ₩69,927 | ₩69,994 | +0.10% | 3.5천 |
|---|
| 2026.06.30 | ₩69,753 | ₩70,008 | ₩69,753 | ₩69,982 | +0.33% | 5.9천 |
|---|
| 2026.06.29 | ₩70,222 | ₩70,316 | ₩70,195 | ₩70,289 | +0.10% | 1.9천 |
|---|
| 2026.06.26 | ₩70,182 | ₩70,209 | ₩70,182 | ₩70,209 | +0.04% | 900 |
|---|
| 2026.06.25 | ₩70,195 | ₩70,262 | ₩70,195 | ₩70,249 | +0.08% | 4.3천 |
|---|
| 2026.06.24 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 2.6천 |
|---|
| 2026.06.23 | ₩70,101 | ₩70,209 | ₩70,088 | ₩70,155 | +0.08% | 2.3천 |
|---|
| 2026.06.22 | ₩70,342 | ₩70,342 | ₩70,101 | ₩70,155 | -0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩70,235 | ₩70,242 | ₩70,235 | ₩70,242 | +0.01% | 600 |
|---|
| 2026.06.17 | ₩70,316 | ₩70,316 | ₩70,021 | ₩70,021 | -0.42% | 2.9천 |
|---|
| 2026.06.16 | ₩70,209 | ₩70,221 | ₩70,182 | ₩70,221 | +0.02% | 500 |
|---|
| 2026.06.15 | ₩70,275 | ₩70,275 | ₩70,231 | ₩70,231 | -0.06% | 600 |
|---|
| 2026.06.12 | ₩70,101 | ₩70,128 | ₩69,981 | ₩70,093 | -0.01% | 2.1천 |
|---|
| 2026.06.11 | ₩69,794 | ₩70,075 | ₩69,794 | ₩70,075 | +0.40% | 500 |
|---|
| 2026.06.10 | ₩69,847 | ₩69,847 | ₩69,740 | ₩69,740 | -0.15% | 400 |
|---|
| 2026.06.09 | ₩69,855 | ₩69,855 | ₩69,855 | ₩69,855 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩69,807 | ₩69,887 | ₩69,773 | ₩69,800 | -0.01% | 6.4천 |
|---|
| 2026.06.05 | ₩69,820 | ₩69,834 | ₩69,713 | ₩69,751 | -0.10% | 4.1천 |
|---|
| 2026.06.04 | ₩69,968 | ₩69,989 | ₩69,968 | ₩69,989 | +0.03% | 600 |
|---|
| 2026.06.03 | ₩69,882 | ₩69,882 | ₩69,882 | ₩69,882 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩70,035 | ₩70,048 | ₩70,035 | ₩70,048 | +0.02% | 500 |
|---|
| 2026.06.01 | ₩69,981 | ₩69,981 | ₩69,874 | ₩69,968 | -0.02% | 7.2천 |
|---|
| 2026.05.29 | ₩70,048 | ₩70,048 | ₩70,048 | ₩70,048 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩70,277 | ₩70,302 | ₩70,277 | ₩70,302 | +0.04% | 200 |
|---|
| 2026.05.27 | ₩70,235 | ₩70,249 | ₩70,155 | ₩70,195 | -0.06% | 4.3천 |
|---|
| 2026.05.26 | ₩70,195 | ₩70,195 | ₩70,128 | ₩70,135 | -0.09% | 1.3천 |
|---|
| 2026.05.22 | ₩70,048 | ₩70,053 | ₩69,914 | ₩70,053 | +0.01% | 19.4만 |
|---|
| 2026.05.21 | ₩69,727 | ₩70,072 | ₩69,727 | ₩69,957 | +0.33% | 2.5천 |
|---|
| 2026.05.20 | ₩69,646 | ₩69,947 | ₩69,646 | ₩69,947 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩69,526 | ₩69,626 | ₩69,446 | ₩69,586 | +0.09% | 3.4천 |
|---|
| 2026.05.18 | ₩69,807 | ₩69,807 | ₩69,660 | ₩69,727 | -0.12% | 1.6천 |
|---|
| 2026.05.15 | ₩69,780 | ₩69,794 | ₩69,721 | ₩69,721 | -0.08% | 600 |
|---|
| 2026.05.14 | ₩70,075 | ₩70,101 | ₩70,008 | ₩70,008 | -0.10% | 1.4천 |
|---|
| 2026.05.13 | ₩69,980 | ₩70,142 | ₩69,980 | ₩70,035 | +0.08% | 2.2천 |
|---|
| 2026.05.12 | ₩69,901 | ₩70,014 | ₩69,901 | ₩70,008 | +0.15% | 1.4천 |
|---|
| 2026.05.11 | ₩70,316 | ₩70,316 | ₩70,116 | ₩70,116 | -0.28% | 5.6천 |
|---|
| 2026.05.08 | ₩70,115 | ₩70,289 | ₩70,115 | ₩70,182 | +0.10% | 2.8천 |
|---|
| 2026.05.07 | ₩70,168 | ₩70,168 | ₩70,014 | ₩70,014 | -0.22% | 7.2천 |
|---|
| 2026.05.06 | ₩70,168 | ₩70,275 | ₩70,168 | ₩70,245 | +0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩69,974 | ₩70,035 | ₩69,974 | ₩69,994 | +0.03% | 1.2천 |
|---|
| 2026.05.04 | ₩70,021 | ₩70,048 | ₩69,834 | ₩69,887 | -0.19% | 2.5천 |
|---|
| 2026.05.01 | ₩70,182 | ₩70,205 | ₩70,097 | ₩70,097 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩69,927 | ₩70,089 | ₩69,927 | ₩70,089 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩70,356 | ₩70,356 | ₩70,122 | ₩70,206 | -0.21% | 1.6천 |
|---|
| 2026.04.28 | ₩70,376 | ₩70,503 | ₩70,376 | ₩70,412 | +0.05% | 1.1천 |
|---|
| 2026.04.27 | ₩70,490 | ₩70,583 | ₩70,436 | ₩70,524 | +0.05% | 2.8천 |
|---|
| 2026.04.24 | ₩70,329 | ₩70,510 | ₩70,329 | ₩70,466 | +0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩70,463 | ₩70,516 | ₩70,316 | ₩70,395 | -0.10% | 1.3천 |
|---|
| 2026.04.22 | ₩70,423 | ₩70,503 | ₩70,389 | ₩70,475 | +0.07% | 3.5천 |
|---|
| 2026.04.21 | ₩70,369 | ₩70,443 | ₩70,369 | ₩70,376 | +0.01% | 1.9천 |
|---|
| 2026.04.20 | ₩70,650 | ₩70,677 | ₩70,545 | ₩70,545 | -0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩70,543 | ₩70,677 | ₩70,543 | ₩70,609 | +0.09% | 2천 |
|---|
| 2026.04.16 | ₩70,316 | ₩70,356 | ₩70,275 | ₩70,316 | 0.00% | 3.7천 |
|---|
| 2026.04.15 | ₩70,449 | ₩70,449 | ₩70,344 | ₩70,436 | -0.02% | 1.3천 |
|---|
| 2026.04.14 | ₩70,289 | ₩70,436 | ₩70,035 | ₩70,411 | +0.17% | 4.2천 |
|---|
| 2026.04.13 | ₩69,968 | ₩70,209 | ₩69,968 | ₩70,209 | +0.34% | 7.1천 |
|---|
| 2026.04.10 | ₩70,235 | ₩70,249 | ₩70,068 | ₩70,069 | -0.24% | 1.4천 |
|---|
| 2026.04.09 | ₩70,362 | ₩70,362 | ₩70,316 | ₩70,316 | -0.07% | 1.6천 |
|---|
| 2026.04.08 | ₩70,503 | ₩70,744 | ₩70,249 | ₩70,269 | -0.33% | 4.9천 |
|---|
| 2026.04.07 | ₩69,727 | ₩69,879 | ₩69,633 | ₩69,879 | +0.22% | 1.5천 |
|---|
| 2026.04.06 | ₩69,794 | ₩69,848 | ₩69,794 | ₩69,848 | +0.08% | 900 |
|---|
| 2026.04.02 | ₩69,392 | ₩69,834 | ₩69,392 | ₩69,716 | +0.47% | 6.1천 |
|---|
| 2026.04.01 | ₩69,681 | ₩69,681 | ₩69,681 | ₩69,681 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩69,379 | ₩69,512 | ₩69,379 | ₩69,512 | +0.19% | 200 |
|---|
| 2026.03.30 | ₩69,352 | ₩69,352 | ₩69,138 | ₩69,168 | -0.26% | 800 |
|---|
| 2026.03.27 | ₩69,044 | ₩69,071 | ₩69,044 | ₩69,052 | +0.01% | 700 |
|---|
| 2026.03.26 | ₩69,633 | ₩69,700 | ₩69,230 | ₩69,230 | -0.58% | 4.5천 |
|---|
| 2026.03.25 | ₩69,814 | ₩69,814 | ₩69,673 | ₩69,720 | -0.13% | 900 |
|---|
| 2026.03.24 | ₩69,633 | ₩69,646 | ₩69,486 | ₩69,559 | -0.11% | 1천 |
|---|
| 2026.03.23 | ₩69,686 | ₩69,847 | ₩69,566 | ₩69,717 | +0.04% | 2.2천 |
|---|
| 2026.03.20 | ₩69,660 | ₩69,660 | ₩69,387 | ₩69,387 | -0.39% | 2천 |
|---|
| 2026.03.19 | ₩69,526 | ₩69,887 | ₩65,015 | ₩69,818 | +0.42% | 1.2천 |
|---|
| 2026.03.18 | ₩69,965 | ₩69,965 | ₩69,773 | ₩69,773 | -0.27% | 700 |
|---|
| 2026.03.17 | ₩69,994 | ₩70,075 | ₩69,994 | ₩70,075 | +0.11% | 700 |
|---|
| 2026.03.16 | ₩69,927 | ₩69,927 | ₩69,806 | ₩69,806 | -0.17% | 100 |
|---|
| 2026.03.13 | ₩69,847 | ₩69,847 | ₩69,606 | ₩69,613 | -0.34% | 1.1천 |
|---|
| 2026.03.12 | ₩70,018 | ₩70,018 | ₩69,768 | ₩69,768 | -0.36% | 500 |
|---|
| 2026.03.11 | ₩70,222 | ₩70,222 | ₩70,155 | ₩70,182 | -0.06% | 300 |
|---|
| 2026.03.10 | ₩70,369 | ₩70,542 | ₩70,338 | ₩70,338 | -0.04% | 2.2천 |
|---|
| 2026.03.09 | ₩70,182 | ₩70,423 | ₩70,168 | ₩70,395 | +0.30% | 900 |
|---|
| 2026.03.06 | ₩70,182 | ₩70,289 | ₩70,128 | ₩70,138 | -0.06% | 1.8천 |
|---|
| 2026.03.05 | ₩70,583 | ₩70,583 | ₩70,404 | ₩70,404 | -0.25% | 1.9천 |
|---|
| 2026.03.04 | ₩70,637 | ₩70,710 | ₩70,623 | ₩70,646 | +0.01% | 1.7천 |
|---|
| 2026.03.03 | ₩70,235 | ₩70,490 | ₩70,235 | ₩70,490 | +0.36% | 1.1천 |
|---|
| 2026.03.02 | ₩70,342 | ₩70,704 | ₩70,342 | ₩70,704 | +0.51% | 1.9천 |
|---|
| 2026.02.27 | ₩70,623 | ₩70,650 | ₩70,617 | ₩70,617 | -0.01% | 1.8천 |
|---|
| 2026.02.26 | ₩70,985 | ₩71,038 | ₩70,905 | ₩70,990 | +0.01% | 3.8천 |
|---|
| 2026.02.25 | ₩71,012 | ₩71,131 | ₩70,945 | ₩71,025 | +0.02% | 3.3천 |
|---|
| 2026.02.24 | ₩71,012 | ₩71,065 | ₩70,972 | ₩71,020 | +0.01% | 3.6천 |
|---|
| 2026.02.23 | ₩71,038 | ₩71,119 | ₩71,038 | ₩71,060 | +0.03% | 2.2천 |
|---|
| 2026.02.20 | ₩71,038 | ₩71,226 | ₩71,038 | ₩71,146 | +0.15% | 3.3천 |
|---|
| 2026.02.19 | ₩71,038 | ₩71,052 | ₩70,998 | ₩71,050 | +0.02% | 1.8천 |
|---|
| 2026.02.18 | ₩71,012 | ₩71,012 | ₩70,958 | ₩71,010 | -0.00% | 5천 |
|---|
| 2026.02.17 | ₩70,958 | ₩70,972 | ₩70,958 | ₩70,972 | +0.02% | 900 |
|---|
| 2026.02.13 | ₩70,998 | ₩71,105 | ₩70,998 | ₩71,072 | +0.10% | 5.5천 |
|---|
| 2026.02.12 | ₩71,092 | ₩71,092 | ₩70,945 | ₩70,945 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩71,025 | ₩71,038 | ₩70,945 | ₩70,997 | -0.04% | 4.4만 |
|---|
| 2026.02.10 | ₩71,065 | ₩71,065 | ₩71,018 | ₩71,018 | -0.07% | 500 |
|---|
| 2026.02.09 | ₩70,878 | ₩70,998 | ₩70,878 | ₩70,963 | +0.12% | 1.3천 |
|---|
| 2026.02.06 | ₩70,878 | ₩70,985 | ₩70,878 | ₩70,918 | +0.06% | 3.6천 |
|---|
| 2026.02.05 | ₩70,764 | ₩70,771 | ₩70,764 | ₩70,771 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩70,878 | ₩70,878 | ₩70,765 | ₩70,765 | -0.16% | 2.7천 |
|---|
| 2026.02.03 | ₩70,851 | ₩70,945 | ₩70,771 | ₩70,886 | +0.05% | 1.7천 |
|---|
| 2026.02.02 | ₩70,905 | ₩70,958 | ₩70,864 | ₩70,891 | -0.02% | 9.6천 |
|---|
| 2026.01.30 | ₩70,891 | ₩70,891 | ₩70,724 | ₩70,763 | -0.18% | 7.8천 |
|---|
| 2026.01.29 | ₩71,199 | ₩71,203 | ₩71,025 | ₩71,203 | +0.01% | 7.5천 |
|---|
| 2026.01.28 | ₩71,293 | ₩71,560 | ₩71,212 | ₩71,560 | +0.38% | 2.8천 |
|---|
| 2026.01.27 | ₩71,293 | ₩71,293 | ₩71,253 | ₩71,285 | -0.01% | 5.6천 |
|---|
| 2026.01.26 | ₩71,306 | ₩71,306 | ₩71,222 | ₩71,233 | -0.10% | 1.1천 |
|---|
| 2026.01.23 | ₩71,266 | ₩71,266 | ₩71,175 | ₩71,226 | -0.06% | 1천 |
|---|
| 2026.01.22 | ₩71,279 | ₩71,326 | ₩71,226 | ₩71,273 | -0.01% | 5.9천 |
|---|
| 2026.01.21 | ₩71,146 | ₩71,259 | ₩71,132 | ₩71,192 | +0.07% | 1.6천 |
|---|
| 2026.01.20 | ₩71,012 | ₩71,132 | ₩71,012 | ₩71,045 | +0.05% | 3.5천 |
|---|
| 2026.01.16 | ₩71,212 | ₩71,333 | ₩71,194 | ₩71,194 | -0.03% | 2.3천 |
|---|
| 2026.01.15 | ₩71,159 | ₩71,172 | ₩71,159 | ₩71,172 | +0.02% | 400 |
|---|
| 2026.01.14 | ₩71,119 | ₩71,172 | ₩71,079 | ₩71,092 | -0.04% | 1만 |
|---|
| 2026.01.13 | ₩71,186 | ₩71,186 | ₩71,119 | ₩71,119 | -0.09% | 3.5천 |
|---|
| 2026.01.12 | ₩71,132 | ₩71,146 | ₩71,025 | ₩71,120 | -0.02% | 3.7만 |
|---|
| 2026.01.09 | ₩71,105 | ₩71,132 | ₩71,105 | ₩71,127 | +0.03% | 1천 |
|---|
| 2026.01.08 | ₩71,012 | ₩71,132 | ₩71,012 | ₩71,092 | +0.11% | 2.8천 |
|---|
| 2026.01.07 | ₩71,079 | ₩71,079 | ₩71,053 | ₩71,059 | -0.03% | 600 |
|---|
| 2026.01.06 | ₩71,119 | ₩71,186 | ₩71,119 | ₩71,119 | 0.00% | 6.1천 |
|---|
| 2026.01.05 | ₩71,025 | ₩71,413 | ₩71,025 | ₩71,112 | +0.12% | 1.8만 |
|---|
| 2026.01.02 | ₩71,079 | ₩71,079 | ₩70,954 | ₩70,954 | -0.18% | 3.2천 |
|---|
| 2025.12.31 | ₩70,985 | ₩71,092 | ₩70,949 | ₩70,949 | -0.05% | 2.9천 |
|---|
| 2025.12.30 | ₩70,931 | ₩71,025 | ₩70,931 | ₩70,977 | +0.06% | 4천 |
|---|
| 2025.12.29 | ₩70,918 | ₩70,972 | ₩70,905 | ₩70,947 | +0.04% | 2.9천 |
|---|
| 2025.12.26 | ₩70,958 | ₩70,985 | ₩70,931 | ₩70,931 | -0.04% | 1.7천 |
|---|
| 2025.12.24 | ₩70,771 | ₩71,025 | ₩70,771 | ₩70,959 | +0.27% | 2.2천 |
|---|
| 2025.12.23 | ₩70,757 | ₩70,864 | ₩70,757 | ₩70,844 | +0.12% | 5.7천 |
|---|
| 2025.12.22 | ₩71,627 | ₩71,627 | ₩71,547 | ₩71,601 | -0.04% | 2.3천 |
|---|
| 2025.12.19 | ₩71,641 | ₩71,668 | ₩71,560 | ₩71,587 | -0.07% | 3.3천 |
|---|
| 2025.12.18 | ₩71,527 | ₩71,614 | ₩71,527 | ₩71,613 | +0.12% | 2.5천 |
|---|
| 2025.12.17 | ₩71,399 | ₩71,433 | ₩71,380 | ₩71,433 | +0.05% | 2.6천 |
|---|
| 2025.12.16 | ₩71,440 | ₩71,491 | ₩71,420 | ₩71,491 | +0.07% | 6천 |
|---|
| 2025.12.15 | ₩71,413 | ₩71,437 | ₩71,366 | ₩71,437 | +0.03% | 500 |
|---|
| 2025.12.12 | ₩71,440 | ₩71,467 | ₩71,346 | ₩71,364 | -0.11% | 2.3천 |
|---|
| 2025.12.11 | ₩71,480 | ₩71,494 | ₩71,427 | ₩71,467 | -0.02% | 5.1천 |
|---|
| 2025.12.10 | ₩71,279 | ₩71,473 | ₩71,279 | ₩71,473 | +0.27% | 1.9천 |
|---|
| 2025.12.09 | ₩71,333 | ₩71,333 | ₩71,266 | ₩71,266 | -0.09% | 500 |
|---|
| 2025.12.08 | ₩71,427 | ₩71,427 | ₩71,293 | ₩71,334 | -0.13% | 1.2천 |
|---|
| 2025.12.05 | ₩71,433 | ₩71,520 | ₩71,373 | ₩71,484 | +0.07% | 1.5만 |
|---|
| 2025.12.04 | ₩71,346 | ₩71,453 | ₩71,346 | ₩71,433 | +0.12% | 22.2만 |
|---|
| 2025.12.03 | ₩71,413 | ₩71,507 | ₩71,413 | ₩71,480 | +0.09% | 1천 |
|---|
| 2025.12.02 | ₩71,360 | ₩71,360 | ₩71,360 | ₩71,360 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩71,199 | ₩71,386 | ₩71,199 | ₩71,266 | +0.09% | 8천 |
|---|
| 2025.11.28 | ₩71,364 | ₩71,407 | ₩71,354 | ₩71,354 | -0.01% | 1.3천 |
|---|
| 2025.11.26 | ₩71,627 | ₩71,721 | ₩71,627 | ₩71,721 | +0.13% | 1.1천 |
|---|
| 2025.11.25 | ₩71,386 | ₩71,641 | ₩71,386 | ₩71,634 | +0.35% | 2.2천 |
|---|
| 2025.11.24 | ₩71,320 | ₩71,400 | ₩71,320 | ₩71,330 | +0.02% | 2천 |
|---|
| 2025.11.21 | ₩71,105 | ₩71,172 | ₩71,105 | ₩71,172 | +0.09% | 1.4천 |
|---|
| 2025.11.20 | ₩71,199 | ₩71,263 | ₩70,980 | ₩70,980 | -0.31% | 4.3천 |
|---|
| 2025.11.19 | ₩70,985 | ₩71,092 | ₩70,958 | ₩70,967 | -0.02% | 1.6천 |
|---|
| 2025.11.18 | ₩70,864 | ₩70,972 | ₩70,864 | ₩70,903 | +0.05% | 1.5천 |
|---|
| 2025.11.17 | ₩70,998 | ₩70,998 | ₩70,878 | ₩70,902 | -0.14% | 1.6천 |
|---|
| 2025.11.14 | ₩71,065 | ₩71,065 | ₩70,998 | ₩70,998 | -0.09% | 300 |
|---|
| 2025.11.13 | ₩71,000 | ₩71,000 | ₩70,931 | ₩70,982 | -0.02% | 800 |
|---|
| 2025.11.12 | ₩71,258 | ₩71,293 | ₩71,187 | ₩71,212 | -0.06% | 2.2천 |
|---|
| 2025.11.11 | ₩71,255 | ₩71,302 | ₩71,255 | ₩71,302 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩70,985 | ₩71,239 | ₩70,985 | ₩71,226 | +0.34% | 8.9천 |
|---|
| 2025.11.07 | ₩70,918 | ₩70,918 | ₩70,918 | ₩70,918 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩70,985 | ₩70,998 | ₩70,891 | ₩70,925 | -0.08% | 900 |
|---|
| 2025.11.05 | ₩70,945 | ₩71,065 | ₩70,921 | ₩70,921 | -0.03% | 2.9천 |
|---|
| 2025.11.04 | ₩70,871 | ₩70,871 | ₩70,871 | ₩70,871 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩70,992 | ₩70,992 | ₩70,913 | ₩70,913 | -0.11% | 300 |
|---|
| 2025.10.31 | ₩71,159 | ₩71,159 | ₩71,079 | ₩71,079 | -0.11% | 2.9천 |
|---|
| 2025.10.30 | ₩71,520 | ₩71,534 | ₩71,480 | ₩71,480 | -0.06% | 600 |
|---|
| 2025.10.29 | ₩71,775 | ₩71,775 | ₩71,540 | ₩71,540 | -0.33% | 7.9천 |
|---|
| 2025.10.28 | ₩71,788 | ₩71,788 | ₩71,761 | ₩71,761 | -0.04% | 800 |
|---|
| 2025.10.27 | ₩71,721 | ₩71,788 | ₩71,721 | ₩71,768 | +0.07% | 8천 |
|---|
| 2025.10.24 | ₩71,614 | ₩71,614 | ₩71,601 | ₩71,607 | -0.01% | 5천 |
|---|
| 2025.10.23 | ₩71,400 | ₩71,400 | ₩71,400 | ₩71,400 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩71,467 | ₩71,467 | ₩71,146 | ₩71,326 | -0.20% | 1.2만 |
|---|
| 2025.10.21 | ₩71,400 | ₩71,400 | ₩71,400 | ₩71,400 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩71,373 | ₩71,494 | ₩71,373 | ₩71,460 | +0.12% | 700 |
|---|
| 2025.10.17 | ₩71,253 | ₩71,253 | ₩71,253 | ₩71,253 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩71,373 | ₩71,373 | ₩71,199 | ₩71,199 | -0.24% | 1.1천 |
|---|
| 2025.10.15 | ₩71,293 | ₩71,366 | ₩71,293 | ₩71,356 | +0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩71,038 | ₩71,144 | ₩70,811 | ₩71,113 | +0.11% | 3.4천 |
|---|
| 2025.10.13 | ₩70,992 | ₩70,992 | ₩70,992 | ₩70,992 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩70,650 | ₩70,653 | ₩70,570 | ₩70,653 | +0.00% | 800 |
|---|