시장 데이터를 불러오는 중
전체 종목
Eaton Vance Floating-Rate ETF 과거 주가
Eaton Vance Floating-Rate ETF · EVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Floating-Rate ETF · EVLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,774 | ₩64,774 | ₩64,666 | ₩64,666 | -0.17% | 3.5만 |
| 2026.10.08 | ₩64,760 | ₩64,760 | ₩64,693 | ₩64,707 | -0.08% | 4만 |
| 2026.10.07 | ₩64,881 | ₩64,881 | ₩64,687 | ₩64,752 | -0.20% | 4.9만 |
| 2026.10.06 | ₩64,894 | ₩64,894 | ₩64,599 | ₩64,760 | -0.21% | 7만 |
| 2026.10.05 | ₩64,868 | ₩64,961 | ₩64,787 | ₩64,814 | -0.08% | 14.3만 |
| 2026.10.02 | ₩65,002 | ₩65,002 | ₩64,586 | ₩64,841 | -0.25% | 8만 |
| 2026.10.01 | ₩65,002 | ₩65,002 | ₩64,827 | ₩64,868 | -0.21% | 45.5만 |
| 2026.09.30 | ₩64,921 | ₩65,042 | ₩64,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,968 |
| +0.07% |
| 5.1만 |
| 2026.09.29 | ₩65,391 | ₩65,391 | ₩65,283 | ₩65,350 | -0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩65,364 | ₩65,364 | ₩65,297 | ₩65,337 | -0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩65,417 | ₩65,471 | ₩65,325 | ₩65,344 | -0.11% | 7.2만 |
|---|
| 2026.09.24 | ₩65,444 | ₩65,502 | ₩65,283 | ₩65,337 | -0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,686 | ₩65,686 | ₩65,176 | ₩65,538 | -0.22% | 5.7만 |
|---|
| 2026.09.22 | ₩65,565 | ₩65,699 | ₩65,511 | ₩65,672 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩65,565 | ₩65,578 | ₩65,498 | ₩65,552 | -0.02% | 7.4만 |
|---|
| 2026.09.18 | ₩65,484 | ₩65,565 | ₩65,484 | ₩65,538 | +0.08% | 5.2만 |
|---|
| 2026.09.17 | ₩65,538 | ₩65,552 | ₩65,458 | ₩65,511 | -0.04% | 5.5만 |
|---|
| 2026.09.16 | ₩65,552 | ₩65,552 | ₩65,458 | ₩65,511 | -0.06% | 42.6만 |
|---|
| 2026.09.15 | ₩65,444 | ₩65,525 | ₩65,404 | ₩65,525 | +0.12% | 7.2만 |
|---|
| 2026.09.14 | ₩65,471 | ₩65,484 | ₩65,016 | ₩65,438 | -0.05% | 3.6만 |
|---|
| 2026.09.11 | ₩65,404 | ₩65,471 | ₩65,391 | ₩65,444 | +0.06% | 2.7만 |
|---|
| 2026.09.10 | ₩65,431 | ₩65,498 | ₩65,404 | ₩65,446 | +0.02% | 14.9만 |
|---|
| 2026.09.09 | ₩65,498 | ₩65,511 | ₩65,438 | ₩65,438 | -0.09% | 4.7만 |
|---|
| 2026.09.08 | ₩65,431 | ₩65,491 | ₩65,391 | ₩65,491 | +0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩65,498 | ₩65,498 | ₩65,431 | ₩65,491 | -0.01% | 1.9만 |
|---|
| 2026.09.03 | ₩65,431 | ₩65,444 | ₩65,350 | ₩65,424 | -0.01% | 4만 |
|---|
| 2026.09.02 | ₩65,444 | ₩65,444 | ₩65,324 | ₩65,384 | -0.09% | 3.3만 |
|---|
| 2026.09.01 | ₩65,350 | ₩65,444 | ₩65,350 | ₩65,431 | +0.12% | 3.9만 |
|---|
| 2026.08.31 | ₩65,391 | ₩65,471 | ₩65,350 | ₩65,364 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩65,753 | ₩65,753 | ₩65,686 | ₩65,726 | -0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩65,766 | ₩65,766 | ₩65,672 | ₩65,712 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩65,619 | ₩65,759 | ₩65,578 | ₩65,739 | +0.18% | 22.9만 |
|---|
| 2026.08.25 | ₩65,592 | ₩65,625 | ₩65,565 | ₩65,605 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩65,600 | ₩65,600 | ₩65,538 | ₩65,578 | -0.03% | 2만 |
|---|
| 2026.08.21 | ₩65,538 | ₩65,597 | ₩65,538 | ₩65,592 | +0.08% | 4.2만 |
|---|
| 2026.08.20 | ₩65,565 | ₩65,565 | ₩65,283 | ₩65,565 | 0.00% | 4.6만 |
|---|
| 2026.08.19 | ₩65,525 | ₩65,552 | ₩65,444 | ₩65,552 | +0.04% | 12.5만 |
|---|
| 2026.08.18 | ₩65,417 | ₩65,619 | ₩65,417 | ₩65,484 | +0.10% | 173.9만 |
|---|
| 2026.08.17 | ₩65,431 | ₩65,511 | ₩65,391 | ₩65,438 | +0.01% | 9.9만 |
|---|
| 2026.08.14 | ₩65,471 | ₩65,498 | ₩65,417 | ₩65,464 | -0.01% | 29.1만 |
|---|
| 2026.08.13 | ₩65,458 | ₩65,484 | ₩65,391 | ₩65,411 | -0.07% | 10.7만 |
|---|
| 2026.08.12 | ₩65,377 | ₩65,458 | ₩65,377 | ₩65,399 | +0.03% | 5.5만 |
|---|
| 2026.08.11 | ₩65,391 | ₩65,471 | ₩65,337 | ₩65,458 | +0.10% | 16.4만 |
|---|
| 2026.08.10 | ₩65,369 | ₩65,397 | ₩65,310 | ₩65,365 | -0.01% | 8.9만 |
|---|
| 2026.08.07 | ₩65,136 | ₩65,377 | ₩65,136 | ₩65,377 | +0.37% | 37.9만 |
|---|
| 2026.08.06 | ₩65,189 | ₩65,189 | ₩65,096 | ₩65,149 | -0.06% | 9.5만 |
|---|
| 2026.08.05 | ₩65,109 | ₩65,122 | ₩65,042 | ₩65,109 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩64,975 | ₩65,069 | ₩64,975 | ₩65,069 | +0.14% | 3.3만 |
|---|
| 2026.08.03 | ₩64,941 | ₩65,015 | ₩64,908 | ₩65,015 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩64,921 | ₩64,935 | ₩64,760 | ₩64,841 | -0.12% | 11.4만 |
|---|
| 2026.07.30 | ₩65,256 | ₩65,256 | ₩65,203 | ₩65,230 | -0.04% | 6.5만 |
|---|
| 2026.07.29 | ₩65,270 | ₩65,324 | ₩65,176 | ₩65,176 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩65,243 | ₩65,283 | ₩65,243 | ₩65,277 | +0.05% | 5.8만 |
|---|
| 2026.07.27 | ₩65,243 | ₩65,297 | ₩65,236 | ₩65,256 | +0.02% | 2.3만 |
|---|
| 2026.07.24 | ₩65,297 | ₩65,324 | ₩65,230 | ₩65,243 | -0.08% | 4.2만 |
|---|
| 2026.07.23 | ₩65,337 | ₩65,417 | ₩65,149 | ₩65,256 | -0.12% | 7.5만 |
|---|
| 2026.07.22 | ₩65,337 | ₩65,391 | ₩65,337 | ₩65,350 | +0.02% | 7.6만 |
|---|
| 2026.07.21 | ₩65,350 | ₩65,438 | ₩65,329 | ₩65,350 | 0.00% | 4.9만 |
|---|
| 2026.07.20 | ₩65,377 | ₩65,471 | ₩65,310 | ₩65,404 | +0.04% | 67.4만 |
|---|
| 2026.07.17 | ₩65,432 | ₩65,432 | ₩65,297 | ₩65,337 | -0.15% | 7.6만 |
|---|
| 2026.07.16 | ₩65,444 | ₩65,444 | ₩65,350 | ₩65,350 | -0.14% | 7.4만 |
|---|
| 2026.07.15 | ₩65,324 | ₩65,417 | ₩65,283 | ₩65,350 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩65,270 | ₩65,297 | ₩65,189 | ₩65,277 | +0.01% | 1.9만 |
|---|
| 2026.07.13 | ₩65,230 | ₩65,324 | ₩65,122 | ₩65,203 | -0.04% | 6.6만 |
|---|
| 2026.07.10 | ₩65,330 | ₩65,377 | ₩65,230 | ₩65,263 | -0.10% | 7.3만 |
|---|
| 2026.07.09 | ₩65,297 | ₩65,370 | ₩65,244 | ₩65,297 | 0.00% | 7.2만 |
|---|
| 2026.07.08 | ₩65,337 | ₩65,337 | ₩65,270 | ₩65,334 | -0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩65,324 | ₩65,324 | ₩65,256 | ₩65,309 | -0.02% | 1.5만 |
|---|
| 2026.07.06 | ₩65,270 | ₩65,283 | ₩65,149 | ₩65,263 | -0.01% | 3.8만 |
|---|
| 2026.07.02 | ₩65,230 | ₩65,230 | ₩65,136 | ₩65,183 | -0.07% | 3.1만 |
|---|
| 2026.07.01 | ₩65,015 | ₩65,149 | ₩65,015 | ₩65,110 | +0.15% | 7.2만 |
|---|
| 2026.06.30 | ₩64,894 | ₩65,069 | ₩64,894 | ₩65,049 | +0.24% | 5.7만 |
|---|
| 2026.06.29 | ₩65,417 | ₩65,431 | ₩65,337 | ₩65,417 | 0.00% | 5.3만 |
|---|
| 2026.06.26 | ₩65,256 | ₩65,404 | ₩65,256 | ₩65,324 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩65,391 | ₩65,431 | ₩65,324 | ₩65,324 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩65,511 | ₩65,511 | ₩65,417 | ₩65,471 | -0.06% | 1.8만 |
|---|
| 2026.06.23 | ₩65,458 | ₩65,511 | ₩65,404 | ₩65,511 | +0.08% | 3.6만 |
|---|
| 2026.06.22 | ₩65,578 | ₩65,578 | ₩65,471 | ₩65,510 | -0.10% | 5.4만 |
|---|
| 2026.06.18 | ₩65,578 | ₩65,578 | ₩65,498 | ₩65,578 | 0.00% | 1.4만 |
|---|
| 2026.06.17 | ₩65,525 | ₩65,538 | ₩65,458 | ₩65,511 | -0.02% | 2.2만 |
|---|
| 2026.06.16 | ₩65,377 | ₩65,525 | ₩65,377 | ₩65,491 | +0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩65,377 | ₩65,464 | ₩65,377 | ₩65,417 | +0.06% | 3.4만 |
|---|
| 2026.06.12 | ₩65,404 | ₩65,458 | ₩65,332 | ₩65,417 | +0.02% | 3.3만 |
|---|
| 2026.06.11 | ₩65,377 | ₩65,377 | ₩65,283 | ₩65,350 | -0.04% | 8.3만 |
|---|
| 2026.06.10 | ₩65,364 | ₩65,364 | ₩65,337 | ₩65,344 | -0.03% | 8.8천 |
|---|
| 2026.06.09 | ₩65,417 | ₩65,417 | ₩65,346 | ₩65,364 | -0.08% | 3.8만 |
|---|
| 2026.06.08 | ₩65,337 | ₩65,391 | ₩65,310 | ₩65,391 | +0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩65,364 | ₩65,451 | ₩65,324 | ₩65,324 | -0.06% | 4만 |
|---|
| 2026.06.04 | ₩65,458 | ₩65,484 | ₩65,404 | ₩65,484 | +0.04% | 6.8만 |
|---|
| 2026.06.03 | ₩65,471 | ₩65,484 | ₩65,404 | ₩65,431 | -0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩65,431 | ₩65,498 | ₩65,337 | ₩65,458 | +0.04% | 9.1만 |
|---|
| 2026.06.01 | ₩65,310 | ₩65,377 | ₩65,283 | ₩65,377 | +0.10% | 7.8만 |
|---|
| 2026.05.29 | ₩65,444 | ₩65,444 | ₩65,136 | ₩65,303 | -0.22% | 3만 |
|---|
| 2026.05.28 | ₩65,753 | ₩65,753 | ₩65,672 | ₩65,712 | -0.06% | 2.3만 |
|---|
| 2026.05.27 | ₩65,726 | ₩65,726 | ₩65,699 | ₩65,712 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩65,766 | ₩65,766 | ₩65,619 | ₩65,699 | -0.10% | 1.9만 |
|---|
| 2026.05.22 | ₩65,659 | ₩65,726 | ₩65,592 | ₩65,659 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩65,619 | ₩65,699 | ₩65,605 | ₩65,659 | +0.06% | 8.3만 |
|---|
| 2026.05.20 | ₩65,686 | ₩65,686 | ₩65,605 | ₩65,659 | -0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩65,686 | ₩65,686 | ₩65,578 | ₩65,578 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩65,699 | ₩65,699 | ₩65,552 | ₩65,645 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩65,712 | ₩65,712 | ₩65,578 | ₩65,578 | -0.20% | 8.6만 |
|---|
| 2026.05.14 | ₩65,726 | ₩65,726 | ₩65,592 | ₩65,632 | -0.14% | 23.4만 |
|---|
| 2026.05.13 | ₩65,612 | ₩65,679 | ₩65,592 | ₩65,605 | -0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩65,578 | ₩65,712 | ₩65,444 | ₩65,578 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩65,552 | ₩65,699 | ₩65,552 | ₩65,686 | +0.20% | 17.7만 |
|---|
| 2026.05.08 | ₩65,565 | ₩65,619 | ₩65,525 | ₩65,585 | +0.03% | 7.2만 |
|---|
| 2026.05.07 | ₩65,585 | ₩65,645 | ₩65,498 | ₩65,538 | -0.07% | 34.5만 |
|---|
| 2026.05.06 | ₩65,484 | ₩65,605 | ₩65,350 | ₩65,605 | +0.18% | 18.7만 |
|---|
| 2026.05.05 | ₩65,417 | ₩65,458 | ₩65,243 | ₩65,458 | +0.06% | 41만 |
|---|
| 2026.05.04 | ₩65,336 | ₩65,391 | ₩65,285 | ₩65,357 | +0.03% | 23.1만 |
|---|
| 2026.05.01 | ₩65,243 | ₩65,458 | ₩65,156 | ₩65,283 | +0.06% | 2.5만 |
|---|
| 2026.04.30 | ₩65,096 | ₩65,417 | ₩65,096 | ₩65,142 | +0.07% | 3.3만 |
|---|
| 2026.04.29 | ₩65,515 | ₩65,549 | ₩65,431 | ₩65,438 | -0.12% | 4.4만 |
|---|
| 2026.04.28 | ₩65,498 | ₩65,592 | ₩65,458 | ₩65,518 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩65,498 | ₩65,592 | ₩65,364 | ₩65,545 | +0.07% | 9만 |
|---|
| 2026.04.24 | ₩65,538 | ₩65,578 | ₩65,498 | ₩65,578 | +0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩65,484 | ₩65,545 | ₩65,458 | ₩65,538 | +0.08% | 2.8만 |
|---|
| 2026.04.22 | ₩65,424 | ₩65,525 | ₩65,417 | ₩65,511 | +0.13% | 4만 |
|---|
| 2026.04.21 | ₩65,297 | ₩65,431 | ₩65,297 | ₩65,397 | +0.15% | 3만 |
|---|
| 2026.04.20 | ₩65,324 | ₩65,350 | ₩65,256 | ₩65,297 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩65,096 | ₩65,317 | ₩65,096 | ₩65,270 | +0.27% | 12.5만 |
|---|
| 2026.04.16 | ₩65,015 | ₩65,082 | ₩64,975 | ₩65,082 | +0.10% | 4.2만 |
|---|
| 2026.04.15 | ₩65,002 | ₩65,002 | ₩64,854 | ₩64,921 | -0.12% | 4.9만 |
|---|
| 2026.04.14 | ₩64,948 | ₩64,988 | ₩64,894 | ₩64,975 | +0.04% | 2.8만 |
|---|
| 2026.04.13 | ₩64,881 | ₩64,881 | ₩64,774 | ₩64,827 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩64,854 | ₩64,933 | ₩64,841 | ₩64,868 | +0.02% | 11.7만 |
|---|
| 2026.04.09 | ₩65,015 | ₩65,015 | ₩64,821 | ₩64,881 | -0.21% | 3.4만 |
|---|
| 2026.04.08 | ₩65,002 | ₩65,055 | ₩64,894 | ₩64,988 | -0.02% | 8.6만 |
|---|
| 2026.04.07 | ₩64,760 | ₩64,893 | ₩64,733 | ₩64,747 | -0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩64,908 | ₩64,988 | ₩64,774 | ₩64,801 | -0.17% | 3.2만 |
|---|
| 2026.04.02 | ₩64,505 | ₩64,841 | ₩64,505 | ₩64,827 | +0.50% | 23.6만 |
|---|
| 2026.04.01 | ₩64,640 | ₩64,961 | ₩64,640 | ₩64,961 | +0.50% | 1.3만 |
|---|
| 2026.03.31 | ₩64,505 | ₩64,626 | ₩64,505 | ₩64,613 | +0.17% | 4.1만 |
|---|
| 2026.03.30 | ₩64,881 | ₩64,935 | ₩64,874 | ₩64,881 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩64,908 | ₩64,975 | ₩64,854 | ₩64,854 | -0.08% | 3.1만 |
|---|
| 2026.03.26 | ₩65,069 | ₩65,189 | ₩64,961 | ₩64,975 | -0.14% | 5.5만 |
|---|
| 2026.03.25 | ₩65,042 | ₩65,109 | ₩65,015 | ₩65,063 | +0.03% | 2.5만 |
|---|
| 2026.03.24 | ₩65,028 | ₩65,049 | ₩64,975 | ₩64,995 | -0.05% | 3.7만 |
|---|
| 2026.03.23 | ₩65,015 | ₩65,059 | ₩64,861 | ₩64,925 | -0.14% | 4.3만 |
|---|
| 2026.03.20 | ₩64,982 | ₩65,002 | ₩64,961 | ₩64,968 | -0.02% | 7.5천 |
|---|
| 2026.03.19 | ₩64,881 | ₩64,935 | ₩64,881 | ₩64,881 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩64,988 | ₩65,055 | ₩64,928 | ₩64,961 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩64,968 | ₩65,075 | ₩64,961 | ₩65,022 | +0.08% | 12.8만 |
|---|
| 2026.03.16 | ₩64,927 | ₩64,960 | ₩64,868 | ₩64,914 | -0.02% | 7만 |
|---|
| 2026.03.13 | ₩64,921 | ₩64,968 | ₩64,841 | ₩64,854 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩64,975 | ₩65,000 | ₩64,908 | ₩64,908 | -0.10% | 4.5만 |
|---|
| 2026.03.11 | ₩64,814 | ₩64,988 | ₩64,814 | ₩64,968 | +0.24% | 3.7만 |
|---|
| 2026.03.10 | ₩64,921 | ₩65,136 | ₩64,921 | ₩65,042 | +0.19% | 13.5만 |
|---|
| 2026.03.09 | ₩64,666 | ₩64,961 | ₩64,559 | ₩64,868 | +0.31% | 11만 |
|---|
| 2026.03.06 | ₩64,894 | ₩64,988 | ₩64,747 | ₩64,841 | -0.08% | 1.5만 |
|---|
| 2026.03.05 | ₩65,109 | ₩65,122 | ₩64,988 | ₩64,988 | -0.19% | 3.3만 |
|---|
| 2026.03.04 | ₩64,827 | ₩65,069 | ₩64,747 | ₩65,055 | +0.35% | 6.6만 |
|---|
| 2026.03.03 | ₩64,505 | ₩64,801 | ₩64,505 | ₩64,687 | +0.28% | 3.2만 |
|---|
| 2026.03.02 | ₩64,532 | ₩64,707 | ₩64,479 | ₩64,687 | +0.24% | 4.2만 |
|---|
| 2026.02.27 | ₩64,921 | ₩64,961 | ₩64,673 | ₩64,720 | -0.31% | 8.9만 |
|---|
| 2026.02.26 | ₩65,310 | ₩65,417 | ₩65,230 | ₩65,230 | -0.12% | 3.1만 |
|---|
| 2026.02.25 | ₩65,176 | ₩65,605 | ₩65,176 | ₩65,297 | +0.19% | 2.7만 |
|---|
| 2026.02.24 | ₩65,364 | ₩65,364 | ₩65,163 | ₩65,163 | -0.31% | 3.7만 |
|---|
| 2026.02.23 | ₩65,592 | ₩65,592 | ₩65,297 | ₩65,297 | -0.45% | 6.3만 |
|---|
| 2026.02.20 | ₩65,645 | ₩65,699 | ₩65,538 | ₩65,565 | -0.12% | 14.7만 |
|---|
| 2026.02.19 | ₩65,699 | ₩65,712 | ₩65,619 | ₩65,619 | -0.12% | 3.8만 |
|---|
| 2026.02.18 | ₩65,699 | ₩65,806 | ₩65,619 | ₩65,659 | -0.06% | 10.6만 |
|---|
| 2026.02.17 | ₩65,552 | ₩65,659 | ₩65,552 | ₩65,632 | +0.12% | 3.8만 |
|---|
| 2026.02.13 | ₩65,695 | ₩65,699 | ₩65,565 | ₩65,569 | -0.19% | 9.3만 |
|---|
| 2026.02.12 | ₩65,806 | ₩65,820 | ₩65,672 | ₩65,672 | -0.20% | 18.1만 |
|---|
| 2026.02.11 | ₩65,833 | ₩65,833 | ₩65,726 | ₩65,739 | -0.14% | 4.2만 |
|---|
| 2026.02.10 | ₩65,900 | ₩65,900 | ₩65,753 | ₩65,753 | -0.22% | 7.8만 |
|---|
| 2026.02.09 | ₩65,847 | ₩65,900 | ₩65,820 | ₩65,833 | -0.02% | 5.3만 |
|---|
| 2026.02.06 | ₩65,833 | ₩65,914 | ₩65,793 | ₩65,793 | -0.06% | 9.2만 |
|---|
| 2026.02.05 | ₩65,927 | ₩65,927 | ₩65,766 | ₩65,793 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩65,954 | ₩65,967 | ₩65,860 | ₩65,914 | -0.06% | 27.2만 |
|---|
| 2026.02.03 | ₩66,034 | ₩66,061 | ₩65,927 | ₩66,048 | +0.02% | 8만 |
|---|
| 2026.02.02 | ₩65,860 | ₩65,994 | ₩65,860 | ₩65,940 | +0.12% | 6만 |
|---|
| 2026.01.30 | ₩65,766 | ₩65,887 | ₩65,739 | ₩65,775 | +0.01% | 11.8만 |
|---|
| 2026.01.29 | ₩66,356 | ₩66,356 | ₩66,249 | ₩66,316 | -0.06% | 28.2만 |
|---|
| 2026.01.28 | ₩66,450 | ₩66,504 | ₩66,411 | ₩66,450 | 0.00% | 16.5만 |
|---|
| 2026.01.27 | ₩66,504 | ₩66,504 | ₩66,437 | ₩66,437 | -0.10% | 4.5만 |
|---|
| 2026.01.26 | ₩66,465 | ₩66,530 | ₩66,437 | ₩66,517 | +0.08% | 7만 |
|---|
| 2026.01.23 | ₩66,584 | ₩66,584 | ₩66,530 | ₩66,557 | -0.04% | 4.3만 |
|---|
| 2026.01.22 | ₩66,530 | ₩66,598 | ₩66,504 | ₩66,571 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩66,530 | ₩66,584 | ₩66,477 | ₩66,530 | 0.00% | 6만 |
|---|
| 2026.01.20 | ₩66,584 | ₩66,584 | ₩66,501 | ₩66,544 | -0.06% | 3.6만 |
|---|
| 2026.01.16 | ₩66,544 | ₩66,557 | ₩66,490 | ₩66,557 | +0.02% | 12.9만 |
|---|
| 2026.01.15 | ₩66,517 | ₩66,517 | ₩66,477 | ₩66,492 | -0.04% | 3.8만 |
|---|
| 2026.01.14 | ₩66,504 | ₩66,504 | ₩66,450 | ₩66,470 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩66,463 | ₩66,504 | ₩66,450 | ₩66,497 | +0.05% | 4.7만 |
|---|
| 2026.01.12 | ₩66,437 | ₩66,490 | ₩66,437 | ₩66,455 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩66,410 | ₩66,490 | ₩66,396 | ₩66,437 | +0.04% | 24.9만 |
|---|
| 2026.01.08 | ₩66,396 | ₩66,450 | ₩66,396 | ₩66,450 | +0.08% | 7.2만 |
|---|
| 2026.01.07 | ₩66,343 | ₩66,423 | ₩66,343 | ₩66,407 | +0.10% | 2.8만 |
|---|
| 2026.01.06 | ₩66,410 | ₩66,426 | ₩66,302 | ₩66,383 | -0.04% | 11.4만 |
|---|
| 2026.01.05 | ₩66,396 | ₩66,410 | ₩66,356 | ₩66,396 | 0.00% | 7.5만 |
|---|
| 2026.01.02 | ₩66,370 | ₩66,396 | ₩66,276 | ₩66,302 | -0.10% | 16.2만 |
|---|
| 2025.12.31 | ₩66,356 | ₩66,356 | ₩66,302 | ₩66,345 | -0.02% | 3.4만 |
|---|
| 2025.12.30 | ₩66,356 | ₩66,362 | ₩66,262 | ₩66,343 | -0.02% | 10.7만 |
|---|
| 2025.12.29 | ₩66,410 | ₩66,423 | ₩66,316 | ₩66,343 | -0.10% | 12.4만 |
|---|
| 2025.12.26 | ₩66,302 | ₩66,408 | ₩66,229 | ₩66,370 | +0.10% | 5.6만 |
|---|
| 2025.12.24 | ₩66,316 | ₩66,356 | ₩66,302 | ₩66,302 | -0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩66,329 | ₩66,370 | ₩66,329 | ₩66,343 | +0.02% | 4.3만 |
|---|
| 2025.12.22 | ₩66,638 | ₩66,725 | ₩66,611 | ₩66,665 | +0.04% | 10.6만 |
|---|
| 2025.12.19 | ₩66,691 | ₩66,691 | ₩66,603 | ₩66,611 | -0.12% | 4.5만 |
|---|
| 2025.12.18 | ₩66,665 | ₩66,691 | ₩66,626 | ₩66,691 | +0.04% | 7.8만 |
|---|
| 2025.12.17 | ₩66,600 | ₩66,651 | ₩66,584 | ₩66,598 | -0.00% | 5.1만 |
|---|
| 2025.12.16 | ₩66,584 | ₩66,665 | ₩66,584 | ₩66,638 | +0.08% | 5.7만 |
|---|
| 2025.12.15 | ₩66,598 | ₩66,611 | ₩66,557 | ₩66,598 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩66,638 | ₩66,651 | ₩66,571 | ₩66,598 | -0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩66,571 | ₩66,624 | ₩66,557 | ₩66,584 | +0.02% | 5.2만 |
|---|
| 2025.12.10 | ₩66,557 | ₩66,612 | ₩66,530 | ₩66,612 | +0.08% | 11.1만 |
|---|
| 2025.12.09 | ₩66,571 | ₩66,624 | ₩66,564 | ₩66,577 | +0.01% | 4.1만 |
|---|
| 2025.12.08 | ₩66,557 | ₩66,584 | ₩66,504 | ₩66,581 | +0.04% | 2.9만 |
|---|
| 2025.12.05 | ₩66,517 | ₩66,571 | ₩66,490 | ₩66,490 | -0.04% | 2.8만 |
|---|
| 2025.12.04 | ₩66,530 | ₩66,571 | ₩66,477 | ₩66,571 | +0.06% | 14.8만 |
|---|
| 2025.12.03 | ₩66,504 | ₩66,504 | ₩66,437 | ₩66,497 | -0.01% | 7.9만 |
|---|
| 2025.12.02 | ₩66,450 | ₩66,477 | ₩66,423 | ₩66,477 | +0.04% | 5.4만 |
|---|
| 2025.12.01 | ₩66,370 | ₩66,454 | ₩66,370 | ₩66,423 | +0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩66,370 | ₩66,396 | ₩66,316 | ₩66,383 | +0.02% | 1.5만 |
|---|
| 2025.11.26 | ₩66,705 | ₩66,718 | ₩66,678 | ₩66,705 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩66,691 | ₩66,732 | ₩66,638 | ₩66,718 | +0.04% | 3.2만 |
|---|
| 2025.11.24 | ₩66,624 | ₩66,678 | ₩66,624 | ₩66,644 | +0.03% | 5.4만 |
|---|
| 2025.11.21 | ₩66,638 | ₩66,638 | ₩66,584 | ₩66,622 | -0.02% | 15.1만 |
|---|
| 2025.11.20 | ₩66,638 | ₩66,651 | ₩66,598 | ₩66,631 | -0.01% | 3.9만 |
|---|
| 2025.11.19 | ₩66,584 | ₩66,638 | ₩66,584 | ₩66,634 | +0.07% | 5만 |
|---|
| 2025.11.18 | ₩66,624 | ₩66,638 | ₩66,571 | ₩66,638 | +0.02% | 5.8만 |
|---|
| 2025.11.17 | ₩66,611 | ₩66,624 | ₩66,584 | ₩66,611 | 0.00% | 5.1만 |
|---|
| 2025.11.14 | ₩66,584 | ₩66,665 | ₩66,571 | ₩66,598 | +0.02% | 4.2만 |
|---|
| 2025.11.13 | ₩66,571 | ₩66,598 | ₩66,557 | ₩66,571 | 0.00% | 40.9만 |
|---|
| 2025.11.12 | ₩66,517 | ₩66,584 | ₩66,517 | ₩66,571 | +0.08% | 415.5만 |
|---|
| 2025.11.11 | ₩66,396 | ₩66,557 | ₩66,396 | ₩66,556 | +0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩66,463 | ₩66,530 | ₩66,463 | ₩66,504 | +0.06% | 43만 |
|---|
| 2025.11.07 | ₩66,490 | ₩66,490 | ₩66,423 | ₩66,423 | -0.10% | 4.1만 |
|---|
| 2025.11.06 | ₩66,504 | ₩66,504 | ₩66,370 | ₩66,450 | -0.08% | 4.7만 |
|---|
| 2025.11.05 | ₩66,370 | ₩66,490 | ₩66,349 | ₩66,477 | +0.16% | 4.6만 |
|---|
| 2025.11.04 | ₩66,396 | ₩66,437 | ₩66,376 | ₩66,396 | 0.00% | 4.6만 |
|---|
| 2025.11.03 | ₩66,423 | ₩66,437 | ₩66,383 | ₩66,423 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩66,423 | ₩66,423 | ₩66,289 | ₩66,343 | -0.12% | 6.2만 |
|---|
| 2025.10.30 | ₩66,785 | ₩66,785 | ₩66,651 | ₩66,665 | -0.18% | 7.8만 |
|---|
| 2025.10.29 | ₩66,698 | ₩66,772 | ₩66,687 | ₩66,718 | +0.03% | 4만 |
|---|
| 2025.10.28 | ₩66,691 | ₩66,772 | ₩66,691 | ₩66,736 | +0.07% | 2.2만 |
|---|
| 2025.10.27 | ₩66,722 | ₩66,745 | ₩66,611 | ₩66,665 | -0.09% | 5.6만 |
|---|
| 2025.10.24 | ₩66,638 | ₩66,665 | ₩66,604 | ₩66,651 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩66,598 | ₩66,598 | ₩66,530 | ₩66,571 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩66,584 | ₩66,624 | ₩66,477 | ₩66,517 | -0.10% | 2.5만 |
|---|
| 2025.10.21 | ₩66,584 | ₩66,584 | ₩66,463 | ₩66,571 | -0.02% | 3.2만 |
|---|
| 2025.10.20 | ₩66,477 | ₩66,504 | ₩66,450 | ₩66,504 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩66,343 | ₩66,396 | ₩66,329 | ₩66,396 | +0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩66,370 | ₩66,396 | ₩66,302 | ₩66,370 | 0.00% | 1.6만 |
|---|
| 2025.10.15 | ₩66,329 | ₩66,383 | ₩66,262 | ₩66,329 | 0.00% | 9.5만 |
|---|
| 2025.10.14 | ₩66,329 | ₩66,348 | ₩66,249 | ₩66,302 | -0.04% | 11.1만 |
|---|
| 2025.10.13 | ₩66,423 | ₩66,423 | ₩66,329 | ₩66,396 | -0.04% | 8.9만 |
|---|
| 2025.10.10 | ₩66,402 | ₩66,430 | ₩66,302 | ₩66,329 | -0.11% | 4.9만 |
|---|