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 | ₩64,732 | ₩64,732 | ₩64,624 | ₩64,624 | -0.17% | 3.5만 |
| 2026.10.08 | ₩64,718 | ₩64,718 | ₩64,651 | ₩64,665 | -0.08% | 4만 |
| 2026.10.07 | ₩64,839 | ₩64,839 | ₩64,645 | ₩64,710 | -0.20% | 4.9만 |
| 2026.10.06 | ₩64,852 | ₩64,852 | ₩64,557 | ₩64,718 | -0.21% | 7만 |
| 2026.10.05 | ₩64,825 | ₩64,919 | ₩64,745 | ₩64,772 | -0.08% | 14.3만 |
| 2026.10.02 | ₩64,959 | ₩64,959 | ₩64,544 | ₩64,799 | -0.25% | 8만 |
| 2026.10.01 | ₩64,959 | ₩64,959 | ₩64,785 | ₩64,825 | -0.21% | 45.5만 |
| 2026.09.30 | ₩64,879 | ₩65,000 | ₩64,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,926 |
| +0.07% |
| 5.1만 |
| 2026.09.29 | ₩65,348 | ₩65,348 | ₩65,241 | ₩65,308 | -0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩65,321 | ₩65,321 | ₩65,254 | ₩65,295 | -0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩65,375 | ₩65,429 | ₩65,282 | ₩65,301 | -0.11% | 7.2만 |
|---|
| 2026.09.24 | ₩65,402 | ₩65,459 | ₩65,241 | ₩65,295 | -0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,643 | ₩65,643 | ₩65,134 | ₩65,496 | -0.22% | 5.7만 |
|---|
| 2026.09.22 | ₩65,522 | ₩65,656 | ₩65,469 | ₩65,630 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩65,522 | ₩65,536 | ₩65,455 | ₩65,509 | -0.02% | 7.4만 |
|---|
| 2026.09.18 | ₩65,442 | ₩65,522 | ₩65,442 | ₩65,496 | +0.08% | 5.2만 |
|---|
| 2026.09.17 | ₩65,496 | ₩65,509 | ₩65,415 | ₩65,469 | -0.04% | 5.5만 |
|---|
| 2026.09.16 | ₩65,509 | ₩65,509 | ₩65,415 | ₩65,469 | -0.06% | 42.6만 |
|---|
| 2026.09.15 | ₩65,402 | ₩65,482 | ₩65,362 | ₩65,482 | +0.12% | 7.2만 |
|---|
| 2026.09.14 | ₩65,429 | ₩65,442 | ₩64,974 | ₩65,395 | -0.05% | 3.6만 |
|---|
| 2026.09.11 | ₩65,362 | ₩65,429 | ₩65,348 | ₩65,402 | +0.06% | 2.7만 |
|---|
| 2026.09.10 | ₩65,388 | ₩65,455 | ₩65,362 | ₩65,403 | +0.02% | 14.9만 |
|---|
| 2026.09.09 | ₩65,455 | ₩65,469 | ₩65,395 | ₩65,395 | -0.09% | 4.7만 |
|---|
| 2026.09.08 | ₩65,388 | ₩65,449 | ₩65,348 | ₩65,449 | +0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩65,455 | ₩65,455 | ₩65,388 | ₩65,449 | -0.01% | 1.9만 |
|---|
| 2026.09.03 | ₩65,388 | ₩65,402 | ₩65,308 | ₩65,382 | -0.01% | 4만 |
|---|
| 2026.09.02 | ₩65,402 | ₩65,402 | ₩65,281 | ₩65,341 | -0.09% | 3.3만 |
|---|
| 2026.09.01 | ₩65,308 | ₩65,402 | ₩65,308 | ₩65,388 | +0.12% | 3.9만 |
|---|
| 2026.08.31 | ₩65,348 | ₩65,429 | ₩65,308 | ₩65,321 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩65,710 | ₩65,710 | ₩65,643 | ₩65,683 | -0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩65,723 | ₩65,723 | ₩65,630 | ₩65,670 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩65,576 | ₩65,717 | ₩65,536 | ₩65,697 | +0.18% | 22.9만 |
|---|
| 2026.08.25 | ₩65,549 | ₩65,583 | ₩65,522 | ₩65,563 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩65,557 | ₩65,557 | ₩65,496 | ₩65,536 | -0.03% | 2만 |
|---|
| 2026.08.21 | ₩65,496 | ₩65,555 | ₩65,496 | ₩65,549 | +0.08% | 4.2만 |
|---|
| 2026.08.20 | ₩65,522 | ₩65,522 | ₩65,241 | ₩65,522 | 0.00% | 4.6만 |
|---|
| 2026.08.19 | ₩65,482 | ₩65,509 | ₩65,402 | ₩65,509 | +0.04% | 12.5만 |
|---|
| 2026.08.18 | ₩65,375 | ₩65,576 | ₩65,375 | ₩65,442 | +0.10% | 173.9만 |
|---|
| 2026.08.17 | ₩65,388 | ₩65,469 | ₩65,348 | ₩65,395 | +0.01% | 9.9만 |
|---|
| 2026.08.14 | ₩65,429 | ₩65,455 | ₩65,375 | ₩65,422 | -0.01% | 29.1만 |
|---|
| 2026.08.13 | ₩65,415 | ₩65,442 | ₩65,348 | ₩65,368 | -0.07% | 10.7만 |
|---|
| 2026.08.12 | ₩65,335 | ₩65,415 | ₩65,335 | ₩65,356 | +0.03% | 5.5만 |
|---|
| 2026.08.11 | ₩65,348 | ₩65,429 | ₩65,295 | ₩65,415 | +0.10% | 16.4만 |
|---|
| 2026.08.10 | ₩65,327 | ₩65,355 | ₩65,268 | ₩65,323 | -0.01% | 8.9만 |
|---|
| 2026.08.07 | ₩65,094 | ₩65,335 | ₩65,094 | ₩65,335 | +0.37% | 37.9만 |
|---|
| 2026.08.06 | ₩65,147 | ₩65,147 | ₩65,053 | ₩65,107 | -0.06% | 9.5만 |
|---|
| 2026.08.05 | ₩65,067 | ₩65,080 | ₩65,000 | ₩65,067 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩64,933 | ₩65,027 | ₩64,933 | ₩65,027 | +0.14% | 3.3만 |
|---|
| 2026.08.03 | ₩64,899 | ₩64,973 | ₩64,866 | ₩64,973 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩64,879 | ₩64,892 | ₩64,718 | ₩64,799 | -0.12% | 11.4만 |
|---|
| 2026.07.30 | ₩65,214 | ₩65,214 | ₩65,161 | ₩65,187 | -0.04% | 6.5만 |
|---|
| 2026.07.29 | ₩65,228 | ₩65,281 | ₩65,134 | ₩65,134 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩65,201 | ₩65,241 | ₩65,201 | ₩65,234 | +0.05% | 5.8만 |
|---|
| 2026.07.27 | ₩65,201 | ₩65,254 | ₩65,194 | ₩65,214 | +0.02% | 2.3만 |
|---|
| 2026.07.24 | ₩65,254 | ₩65,281 | ₩65,187 | ₩65,201 | -0.08% | 4.2만 |
|---|
| 2026.07.23 | ₩65,295 | ₩65,375 | ₩65,107 | ₩65,214 | -0.12% | 7.5만 |
|---|
| 2026.07.22 | ₩65,295 | ₩65,348 | ₩65,295 | ₩65,308 | +0.02% | 7.6만 |
|---|
| 2026.07.21 | ₩65,308 | ₩65,395 | ₩65,287 | ₩65,308 | 0.00% | 4.9만 |
|---|
| 2026.07.20 | ₩65,335 | ₩65,429 | ₩65,268 | ₩65,362 | +0.04% | 67.4만 |
|---|
| 2026.07.17 | ₩65,390 | ₩65,390 | ₩65,254 | ₩65,295 | -0.15% | 7.6만 |
|---|
| 2026.07.16 | ₩65,402 | ₩65,402 | ₩65,308 | ₩65,308 | -0.14% | 7.4만 |
|---|
| 2026.07.15 | ₩65,281 | ₩65,375 | ₩65,241 | ₩65,308 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩65,228 | ₩65,254 | ₩65,147 | ₩65,234 | +0.01% | 1.9만 |
|---|
| 2026.07.13 | ₩65,187 | ₩65,281 | ₩65,080 | ₩65,161 | -0.04% | 6.6만 |
|---|
| 2026.07.10 | ₩65,288 | ₩65,335 | ₩65,187 | ₩65,221 | -0.10% | 7.3만 |
|---|
| 2026.07.09 | ₩65,254 | ₩65,328 | ₩65,202 | ₩65,254 | 0.00% | 7.2만 |
|---|
| 2026.07.08 | ₩65,295 | ₩65,295 | ₩65,228 | ₩65,292 | -0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩65,281 | ₩65,281 | ₩65,214 | ₩65,266 | -0.02% | 1.5만 |
|---|
| 2026.07.06 | ₩65,228 | ₩65,241 | ₩65,107 | ₩65,221 | -0.01% | 3.8만 |
|---|
| 2026.07.02 | ₩65,187 | ₩65,187 | ₩65,094 | ₩65,140 | -0.07% | 3.1만 |
|---|
| 2026.07.01 | ₩64,973 | ₩65,107 | ₩64,973 | ₩65,068 | +0.15% | 7.2만 |
|---|
| 2026.06.30 | ₩64,852 | ₩65,027 | ₩64,852 | ₩65,006 | +0.24% | 5.7만 |
|---|
| 2026.06.29 | ₩65,375 | ₩65,388 | ₩65,295 | ₩65,375 | 0.00% | 5.3만 |
|---|
| 2026.06.26 | ₩65,214 | ₩65,362 | ₩65,214 | ₩65,281 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩65,348 | ₩65,388 | ₩65,281 | ₩65,281 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩65,469 | ₩65,469 | ₩65,375 | ₩65,429 | -0.06% | 1.8만 |
|---|
| 2026.06.23 | ₩65,415 | ₩65,469 | ₩65,362 | ₩65,469 | +0.08% | 3.6만 |
|---|
| 2026.06.22 | ₩65,536 | ₩65,536 | ₩65,429 | ₩65,467 | -0.10% | 5.4만 |
|---|
| 2026.06.18 | ₩65,536 | ₩65,536 | ₩65,455 | ₩65,536 | 0.00% | 1.4만 |
|---|
| 2026.06.17 | ₩65,482 | ₩65,496 | ₩65,415 | ₩65,469 | -0.02% | 2.2만 |
|---|
| 2026.06.16 | ₩65,335 | ₩65,482 | ₩65,335 | ₩65,449 | +0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩65,335 | ₩65,422 | ₩65,335 | ₩65,375 | +0.06% | 3.4만 |
|---|
| 2026.06.12 | ₩65,362 | ₩65,415 | ₩65,289 | ₩65,375 | +0.02% | 3.3만 |
|---|
| 2026.06.11 | ₩65,335 | ₩65,335 | ₩65,241 | ₩65,308 | -0.04% | 8.3만 |
|---|
| 2026.06.10 | ₩65,321 | ₩65,321 | ₩65,295 | ₩65,301 | -0.03% | 8.8천 |
|---|
| 2026.06.09 | ₩65,375 | ₩65,375 | ₩65,304 | ₩65,321 | -0.08% | 3.8만 |
|---|
| 2026.06.08 | ₩65,295 | ₩65,348 | ₩65,268 | ₩65,348 | +0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩65,321 | ₩65,408 | ₩65,281 | ₩65,281 | -0.06% | 4만 |
|---|
| 2026.06.04 | ₩65,415 | ₩65,442 | ₩65,362 | ₩65,442 | +0.04% | 6.8만 |
|---|
| 2026.06.03 | ₩65,429 | ₩65,442 | ₩65,362 | ₩65,388 | -0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩65,388 | ₩65,455 | ₩65,295 | ₩65,415 | +0.04% | 9.1만 |
|---|
| 2026.06.01 | ₩65,268 | ₩65,335 | ₩65,241 | ₩65,335 | +0.10% | 7.8만 |
|---|
| 2026.05.29 | ₩65,402 | ₩65,402 | ₩65,094 | ₩65,261 | -0.22% | 3만 |
|---|
| 2026.05.28 | ₩65,710 | ₩65,710 | ₩65,630 | ₩65,670 | -0.06% | 2.3만 |
|---|
| 2026.05.27 | ₩65,683 | ₩65,683 | ₩65,656 | ₩65,670 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩65,723 | ₩65,723 | ₩65,576 | ₩65,656 | -0.10% | 1.9만 |
|---|
| 2026.05.22 | ₩65,616 | ₩65,683 | ₩65,549 | ₩65,616 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩65,576 | ₩65,656 | ₩65,563 | ₩65,616 | +0.06% | 8.3만 |
|---|
| 2026.05.20 | ₩65,643 | ₩65,643 | ₩65,563 | ₩65,616 | -0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩65,643 | ₩65,643 | ₩65,536 | ₩65,536 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩65,656 | ₩65,656 | ₩65,509 | ₩65,603 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩65,670 | ₩65,670 | ₩65,536 | ₩65,536 | -0.20% | 8.6만 |
|---|
| 2026.05.14 | ₩65,683 | ₩65,683 | ₩65,549 | ₩65,589 | -0.14% | 23.4만 |
|---|
| 2026.05.13 | ₩65,569 | ₩65,636 | ₩65,549 | ₩65,563 | -0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩65,536 | ₩65,670 | ₩65,402 | ₩65,536 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩65,509 | ₩65,656 | ₩65,509 | ₩65,643 | +0.20% | 17.7만 |
|---|
| 2026.05.08 | ₩65,522 | ₩65,576 | ₩65,482 | ₩65,542 | +0.03% | 7.2만 |
|---|
| 2026.05.07 | ₩65,542 | ₩65,603 | ₩65,455 | ₩65,496 | -0.07% | 34.5만 |
|---|
| 2026.05.06 | ₩65,442 | ₩65,563 | ₩65,308 | ₩65,563 | +0.18% | 18.7만 |
|---|
| 2026.05.05 | ₩65,375 | ₩65,415 | ₩65,201 | ₩65,415 | +0.06% | 41만 |
|---|
| 2026.05.04 | ₩65,293 | ₩65,348 | ₩65,242 | ₩65,315 | +0.03% | 23.1만 |
|---|
| 2026.05.01 | ₩65,201 | ₩65,415 | ₩65,114 | ₩65,241 | +0.06% | 2.5만 |
|---|
| 2026.04.30 | ₩65,053 | ₩65,375 | ₩65,053 | ₩65,100 | +0.07% | 3.3만 |
|---|
| 2026.04.29 | ₩65,473 | ₩65,506 | ₩65,388 | ₩65,395 | -0.12% | 4.4만 |
|---|
| 2026.04.28 | ₩65,455 | ₩65,549 | ₩65,415 | ₩65,475 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩65,455 | ₩65,549 | ₩65,321 | ₩65,502 | +0.07% | 9만 |
|---|
| 2026.04.24 | ₩65,496 | ₩65,536 | ₩65,455 | ₩65,536 | +0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩65,442 | ₩65,502 | ₩65,415 | ₩65,496 | +0.08% | 2.8만 |
|---|
| 2026.04.22 | ₩65,382 | ₩65,482 | ₩65,375 | ₩65,469 | +0.13% | 4만 |
|---|
| 2026.04.21 | ₩65,254 | ₩65,388 | ₩65,254 | ₩65,355 | +0.15% | 3만 |
|---|
| 2026.04.20 | ₩65,281 | ₩65,308 | ₩65,214 | ₩65,254 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩65,053 | ₩65,274 | ₩65,053 | ₩65,228 | +0.27% | 12.5만 |
|---|
| 2026.04.16 | ₩64,973 | ₩65,040 | ₩64,933 | ₩65,040 | +0.10% | 4.2만 |
|---|
| 2026.04.15 | ₩64,959 | ₩64,959 | ₩64,812 | ₩64,879 | -0.12% | 4.9만 |
|---|
| 2026.04.14 | ₩64,906 | ₩64,946 | ₩64,852 | ₩64,933 | +0.04% | 2.8만 |
|---|
| 2026.04.13 | ₩64,839 | ₩64,839 | ₩64,732 | ₩64,785 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩64,812 | ₩64,891 | ₩64,799 | ₩64,825 | +0.02% | 11.7만 |
|---|
| 2026.04.09 | ₩64,973 | ₩64,973 | ₩64,779 | ₩64,839 | -0.21% | 3.4만 |
|---|
| 2026.04.08 | ₩64,959 | ₩65,013 | ₩64,852 | ₩64,946 | -0.02% | 8.6만 |
|---|
| 2026.04.07 | ₩64,718 | ₩64,851 | ₩64,691 | ₩64,705 | -0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩64,866 | ₩64,946 | ₩64,732 | ₩64,758 | -0.17% | 3.2만 |
|---|
| 2026.04.02 | ₩64,464 | ₩64,799 | ₩64,464 | ₩64,785 | +0.50% | 23.6만 |
|---|
| 2026.04.01 | ₩64,598 | ₩64,919 | ₩64,598 | ₩64,919 | +0.50% | 1.3만 |
|---|
| 2026.03.31 | ₩64,464 | ₩64,584 | ₩64,464 | ₩64,571 | +0.17% | 4.1만 |
|---|
| 2026.03.30 | ₩64,839 | ₩64,892 | ₩64,832 | ₩64,839 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩64,866 | ₩64,933 | ₩64,812 | ₩64,812 | -0.08% | 3.1만 |
|---|
| 2026.03.26 | ₩65,027 | ₩65,147 | ₩64,919 | ₩64,933 | -0.14% | 5.5만 |
|---|
| 2026.03.25 | ₩65,000 | ₩65,067 | ₩64,973 | ₩65,021 | +0.03% | 2.5만 |
|---|
| 2026.03.24 | ₩64,986 | ₩65,006 | ₩64,933 | ₩64,953 | -0.05% | 3.7만 |
|---|
| 2026.03.23 | ₩64,973 | ₩65,017 | ₩64,819 | ₩64,883 | -0.14% | 4.3만 |
|---|
| 2026.03.20 | ₩64,939 | ₩64,959 | ₩64,919 | ₩64,926 | -0.02% | 7.5천 |
|---|
| 2026.03.19 | ₩64,839 | ₩64,892 | ₩64,839 | ₩64,839 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩64,946 | ₩65,013 | ₩64,886 | ₩64,919 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩64,926 | ₩65,033 | ₩64,919 | ₩64,980 | +0.08% | 12.8만 |
|---|
| 2026.03.16 | ₩64,884 | ₩64,918 | ₩64,825 | ₩64,872 | -0.02% | 7만 |
|---|
| 2026.03.13 | ₩64,879 | ₩64,926 | ₩64,799 | ₩64,812 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩64,933 | ₩64,958 | ₩64,866 | ₩64,866 | -0.10% | 4.5만 |
|---|
| 2026.03.11 | ₩64,772 | ₩64,946 | ₩64,772 | ₩64,926 | +0.24% | 3.7만 |
|---|
| 2026.03.10 | ₩64,879 | ₩65,094 | ₩64,879 | ₩65,000 | +0.19% | 13.5만 |
|---|
| 2026.03.09 | ₩64,624 | ₩64,919 | ₩64,517 | ₩64,825 | +0.31% | 11만 |
|---|
| 2026.03.06 | ₩64,852 | ₩64,946 | ₩64,705 | ₩64,799 | -0.08% | 1.5만 |
|---|
| 2026.03.05 | ₩65,067 | ₩65,080 | ₩64,946 | ₩64,946 | -0.19% | 3.3만 |
|---|
| 2026.03.04 | ₩64,785 | ₩65,027 | ₩64,705 | ₩65,013 | +0.35% | 6.6만 |
|---|
| 2026.03.03 | ₩64,464 | ₩64,758 | ₩64,464 | ₩64,645 | +0.28% | 3.2만 |
|---|
| 2026.03.02 | ₩64,490 | ₩64,665 | ₩64,437 | ₩64,645 | +0.24% | 4.2만 |
|---|
| 2026.02.27 | ₩64,879 | ₩64,919 | ₩64,631 | ₩64,678 | -0.31% | 8.9만 |
|---|
| 2026.02.26 | ₩65,268 | ₩65,375 | ₩65,187 | ₩65,187 | -0.12% | 3.1만 |
|---|
| 2026.02.25 | ₩65,134 | ₩65,563 | ₩65,134 | ₩65,254 | +0.19% | 2.7만 |
|---|
| 2026.02.24 | ₩65,321 | ₩65,321 | ₩65,120 | ₩65,120 | -0.31% | 3.7만 |
|---|
| 2026.02.23 | ₩65,549 | ₩65,549 | ₩65,254 | ₩65,254 | -0.45% | 6.3만 |
|---|
| 2026.02.20 | ₩65,603 | ₩65,656 | ₩65,496 | ₩65,522 | -0.12% | 14.7만 |
|---|
| 2026.02.19 | ₩65,656 | ₩65,670 | ₩65,576 | ₩65,576 | -0.12% | 3.8만 |
|---|
| 2026.02.18 | ₩65,656 | ₩65,764 | ₩65,576 | ₩65,616 | -0.06% | 10.6만 |
|---|
| 2026.02.17 | ₩65,509 | ₩65,616 | ₩65,509 | ₩65,589 | +0.12% | 3.8만 |
|---|
| 2026.02.13 | ₩65,652 | ₩65,656 | ₩65,522 | ₩65,526 | -0.19% | 9.3만 |
|---|
| 2026.02.12 | ₩65,764 | ₩65,777 | ₩65,630 | ₩65,630 | -0.20% | 18.1만 |
|---|
| 2026.02.11 | ₩65,790 | ₩65,790 | ₩65,683 | ₩65,697 | -0.14% | 4.2만 |
|---|
| 2026.02.10 | ₩65,857 | ₩65,857 | ₩65,710 | ₩65,710 | -0.22% | 7.8만 |
|---|
| 2026.02.09 | ₩65,804 | ₩65,857 | ₩65,777 | ₩65,790 | -0.02% | 5.3만 |
|---|
| 2026.02.06 | ₩65,790 | ₩65,871 | ₩65,750 | ₩65,750 | -0.06% | 9.2만 |
|---|
| 2026.02.05 | ₩65,884 | ₩65,884 | ₩65,723 | ₩65,750 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩65,911 | ₩65,924 | ₩65,817 | ₩65,871 | -0.06% | 27.2만 |
|---|
| 2026.02.03 | ₩65,991 | ₩66,018 | ₩65,884 | ₩66,005 | +0.02% | 8만 |
|---|
| 2026.02.02 | ₩65,817 | ₩65,951 | ₩65,817 | ₩65,898 | +0.12% | 6만 |
|---|
| 2026.01.30 | ₩65,723 | ₩65,844 | ₩65,697 | ₩65,733 | +0.01% | 11.8만 |
|---|
| 2026.01.29 | ₩66,313 | ₩66,313 | ₩66,206 | ₩66,273 | -0.06% | 28.2만 |
|---|
| 2026.01.28 | ₩66,407 | ₩66,461 | ₩66,368 | ₩66,407 | 0.00% | 16.5만 |
|---|
| 2026.01.27 | ₩66,461 | ₩66,461 | ₩66,394 | ₩66,394 | -0.10% | 4.5만 |
|---|
| 2026.01.26 | ₩66,422 | ₩66,487 | ₩66,394 | ₩66,474 | +0.08% | 7만 |
|---|
| 2026.01.23 | ₩66,541 | ₩66,541 | ₩66,487 | ₩66,514 | -0.04% | 4.3만 |
|---|
| 2026.01.22 | ₩66,487 | ₩66,554 | ₩66,461 | ₩66,528 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩66,487 | ₩66,541 | ₩66,434 | ₩66,487 | 0.00% | 6만 |
|---|
| 2026.01.20 | ₩66,541 | ₩66,541 | ₩66,458 | ₩66,501 | -0.06% | 3.6만 |
|---|
| 2026.01.16 | ₩66,501 | ₩66,514 | ₩66,447 | ₩66,514 | +0.02% | 12.9만 |
|---|
| 2026.01.15 | ₩66,474 | ₩66,474 | ₩66,434 | ₩66,448 | -0.04% | 3.8만 |
|---|
| 2026.01.14 | ₩66,461 | ₩66,461 | ₩66,407 | ₩66,427 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩66,420 | ₩66,461 | ₩66,407 | ₩66,454 | +0.05% | 4.7만 |
|---|
| 2026.01.12 | ₩66,394 | ₩66,447 | ₩66,394 | ₩66,412 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩66,367 | ₩66,447 | ₩66,353 | ₩66,394 | +0.04% | 24.9만 |
|---|
| 2026.01.08 | ₩66,353 | ₩66,407 | ₩66,353 | ₩66,407 | +0.08% | 7.2만 |
|---|
| 2026.01.07 | ₩66,300 | ₩66,380 | ₩66,300 | ₩66,364 | +0.10% | 2.8만 |
|---|
| 2026.01.06 | ₩66,367 | ₩66,383 | ₩66,259 | ₩66,340 | -0.04% | 11.4만 |
|---|
| 2026.01.05 | ₩66,353 | ₩66,367 | ₩66,313 | ₩66,353 | 0.00% | 7.5만 |
|---|
| 2026.01.02 | ₩66,327 | ₩66,353 | ₩66,233 | ₩66,259 | -0.10% | 16.2만 |
|---|
| 2025.12.31 | ₩66,313 | ₩66,313 | ₩66,259 | ₩66,302 | -0.02% | 3.4만 |
|---|
| 2025.12.30 | ₩66,313 | ₩66,318 | ₩66,219 | ₩66,300 | -0.02% | 10.7만 |
|---|
| 2025.12.29 | ₩66,367 | ₩66,380 | ₩66,273 | ₩66,300 | -0.10% | 12.4만 |
|---|
| 2025.12.26 | ₩66,259 | ₩66,365 | ₩66,186 | ₩66,327 | +0.10% | 5.6만 |
|---|
| 2025.12.24 | ₩66,273 | ₩66,313 | ₩66,259 | ₩66,259 | -0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩66,286 | ₩66,327 | ₩66,286 | ₩66,300 | +0.02% | 4.3만 |
|---|
| 2025.12.22 | ₩66,595 | ₩66,682 | ₩66,568 | ₩66,621 | +0.04% | 10.6만 |
|---|
| 2025.12.19 | ₩66,648 | ₩66,648 | ₩66,560 | ₩66,568 | -0.12% | 4.5만 |
|---|
| 2025.12.18 | ₩66,621 | ₩66,648 | ₩66,582 | ₩66,648 | +0.04% | 7.8만 |
|---|
| 2025.12.17 | ₩66,557 | ₩66,608 | ₩66,541 | ₩66,554 | -0.00% | 5.1만 |
|---|
| 2025.12.16 | ₩66,541 | ₩66,621 | ₩66,541 | ₩66,595 | +0.08% | 5.7만 |
|---|
| 2025.12.15 | ₩66,554 | ₩66,568 | ₩66,514 | ₩66,554 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩66,595 | ₩66,608 | ₩66,528 | ₩66,554 | -0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩66,528 | ₩66,581 | ₩66,514 | ₩66,541 | +0.02% | 5.2만 |
|---|
| 2025.12.10 | ₩66,514 | ₩66,569 | ₩66,487 | ₩66,569 | +0.08% | 11.1만 |
|---|
| 2025.12.09 | ₩66,528 | ₩66,581 | ₩66,521 | ₩66,534 | +0.01% | 4.1만 |
|---|
| 2025.12.08 | ₩66,514 | ₩66,541 | ₩66,461 | ₩66,538 | +0.04% | 2.9만 |
|---|
| 2025.12.05 | ₩66,474 | ₩66,528 | ₩66,447 | ₩66,447 | -0.04% | 2.8만 |
|---|
| 2025.12.04 | ₩66,487 | ₩66,528 | ₩66,434 | ₩66,528 | +0.06% | 14.8만 |
|---|
| 2025.12.03 | ₩66,461 | ₩66,461 | ₩66,394 | ₩66,454 | -0.01% | 7.9만 |
|---|
| 2025.12.02 | ₩66,407 | ₩66,434 | ₩66,380 | ₩66,434 | +0.04% | 5.4만 |
|---|
| 2025.12.01 | ₩66,327 | ₩66,411 | ₩66,327 | ₩66,380 | +0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩66,327 | ₩66,353 | ₩66,273 | ₩66,340 | +0.02% | 1.5만 |
|---|
| 2025.11.26 | ₩66,662 | ₩66,675 | ₩66,635 | ₩66,662 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩66,648 | ₩66,688 | ₩66,595 | ₩66,675 | +0.04% | 3.2만 |
|---|
| 2025.11.24 | ₩66,581 | ₩66,635 | ₩66,581 | ₩66,601 | +0.03% | 5.4만 |
|---|
| 2025.11.21 | ₩66,595 | ₩66,595 | ₩66,541 | ₩66,578 | -0.02% | 15.1만 |
|---|
| 2025.11.20 | ₩66,595 | ₩66,608 | ₩66,554 | ₩66,588 | -0.01% | 3.9만 |
|---|
| 2025.11.19 | ₩66,541 | ₩66,595 | ₩66,541 | ₩66,591 | +0.07% | 5만 |
|---|
| 2025.11.18 | ₩66,581 | ₩66,595 | ₩66,528 | ₩66,595 | +0.02% | 5.8만 |
|---|
| 2025.11.17 | ₩66,568 | ₩66,581 | ₩66,541 | ₩66,568 | 0.00% | 5.1만 |
|---|
| 2025.11.14 | ₩66,541 | ₩66,621 | ₩66,528 | ₩66,554 | +0.02% | 4.2만 |
|---|
| 2025.11.13 | ₩66,528 | ₩66,554 | ₩66,514 | ₩66,528 | 0.00% | 40.9만 |
|---|
| 2025.11.12 | ₩66,474 | ₩66,541 | ₩66,474 | ₩66,528 | +0.08% | 415.5만 |
|---|
| 2025.11.11 | ₩66,353 | ₩66,514 | ₩66,353 | ₩66,513 | +0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩66,420 | ₩66,487 | ₩66,420 | ₩66,461 | +0.06% | 43만 |
|---|
| 2025.11.07 | ₩66,447 | ₩66,447 | ₩66,380 | ₩66,380 | -0.10% | 4.1만 |
|---|
| 2025.11.06 | ₩66,461 | ₩66,461 | ₩66,327 | ₩66,407 | -0.08% | 4.7만 |
|---|
| 2025.11.05 | ₩66,327 | ₩66,447 | ₩66,306 | ₩66,434 | +0.16% | 4.6만 |
|---|
| 2025.11.04 | ₩66,353 | ₩66,394 | ₩66,333 | ₩66,353 | 0.00% | 4.6만 |
|---|
| 2025.11.03 | ₩66,380 | ₩66,394 | ₩66,340 | ₩66,380 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩66,380 | ₩66,380 | ₩66,246 | ₩66,300 | -0.12% | 6.2만 |
|---|
| 2025.10.30 | ₩66,742 | ₩66,742 | ₩66,608 | ₩66,621 | -0.18% | 7.8만 |
|---|
| 2025.10.29 | ₩66,655 | ₩66,729 | ₩66,644 | ₩66,675 | +0.03% | 4만 |
|---|
| 2025.10.28 | ₩66,648 | ₩66,729 | ₩66,648 | ₩66,692 | +0.07% | 2.2만 |
|---|
| 2025.10.27 | ₩66,679 | ₩66,702 | ₩66,568 | ₩66,621 | -0.09% | 5.6만 |
|---|
| 2025.10.24 | ₩66,595 | ₩66,621 | ₩66,561 | ₩66,608 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩66,554 | ₩66,554 | ₩66,487 | ₩66,528 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩66,541 | ₩66,581 | ₩66,434 | ₩66,474 | -0.10% | 2.5만 |
|---|
| 2025.10.21 | ₩66,541 | ₩66,541 | ₩66,420 | ₩66,528 | -0.02% | 3.2만 |
|---|
| 2025.10.20 | ₩66,434 | ₩66,461 | ₩66,407 | ₩66,461 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩66,300 | ₩66,353 | ₩66,286 | ₩66,353 | +0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩66,327 | ₩66,353 | ₩66,259 | ₩66,327 | 0.00% | 1.6만 |
|---|
| 2025.10.15 | ₩66,286 | ₩66,340 | ₩66,219 | ₩66,286 | 0.00% | 9.5만 |
|---|
| 2025.10.14 | ₩66,286 | ₩66,305 | ₩66,206 | ₩66,259 | -0.04% | 11.1만 |
|---|
| 2025.10.13 | ₩66,380 | ₩66,380 | ₩66,286 | ₩66,353 | -0.04% | 8.9만 |
|---|
| 2025.10.10 | ₩66,359 | ₩66,387 | ₩66,259 | ₩66,286 | -0.11% | 4.9만 |
|---|