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 | ₩64,723 | ₩64,723 | ₩64,616 | ₩64,616 | -0.17% | 3.5만 |
| 2026.10.08 | ₩64,710 | ₩64,710 | ₩64,643 | ₩64,656 | -0.08% | 4만 |
| 2026.10.07 | ₩64,830 | ₩64,830 | ₩64,636 | ₩64,702 | -0.20% | 4.9만 |
| 2026.10.06 | ₩64,844 | ₩64,844 | ₩64,549 | ₩64,710 | -0.21% | 7만 |
| 2026.10.05 | ₩64,817 | ₩64,911 | ₩64,736 | ₩64,763 | -0.08% | 14.3만 |
| 2026.10.02 | ₩64,951 | ₩64,951 | ₩64,535 | ₩64,790 | -0.25% | 8만 |
| 2026.10.01 | ₩64,951 | ₩64,951 | ₩64,777 | ₩64,817 | -0.21% | 45.5만 |
| 2026.09.30 | ₩64,870 | ₩64,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,917 |
| +0.07% |
| 5.1만 |
| 2026.09.29 | ₩65,339 | ₩65,339 | ₩65,232 | ₩65,299 | -0.06% | 3.1만 |
|---|
| 2026.09.28 | ₩65,313 | ₩65,313 | ₩65,246 | ₩65,286 | -0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩65,366 | ₩65,420 | ₩65,274 | ₩65,292 | -0.11% | 7.2만 |
|---|
| 2026.09.24 | ₩65,393 | ₩65,451 | ₩65,232 | ₩65,286 | -0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,634 | ₩65,634 | ₩65,125 | ₩65,487 | -0.22% | 5.7만 |
|---|
| 2026.09.22 | ₩65,514 | ₩65,648 | ₩65,460 | ₩65,621 | +0.16% | 3.9만 |
|---|
| 2026.09.21 | ₩65,514 | ₩65,527 | ₩65,447 | ₩65,500 | -0.02% | 7.4만 |
|---|
| 2026.09.18 | ₩65,433 | ₩65,514 | ₩65,433 | ₩65,487 | +0.08% | 5.2만 |
|---|
| 2026.09.17 | ₩65,487 | ₩65,500 | ₩65,406 | ₩65,460 | -0.04% | 5.5만 |
|---|
| 2026.09.16 | ₩65,500 | ₩65,500 | ₩65,406 | ₩65,460 | -0.06% | 42.6만 |
|---|
| 2026.09.15 | ₩65,393 | ₩65,473 | ₩65,353 | ₩65,473 | +0.12% | 7.2만 |
|---|
| 2026.09.14 | ₩65,420 | ₩65,433 | ₩64,966 | ₩65,386 | -0.05% | 3.6만 |
|---|
| 2026.09.11 | ₩65,353 | ₩65,420 | ₩65,339 | ₩65,393 | +0.06% | 2.7만 |
|---|
| 2026.09.10 | ₩65,380 | ₩65,447 | ₩65,353 | ₩65,394 | +0.02% | 14.9만 |
|---|
| 2026.09.09 | ₩65,447 | ₩65,460 | ₩65,386 | ₩65,386 | -0.09% | 4.7만 |
|---|
| 2026.09.08 | ₩65,380 | ₩65,440 | ₩65,339 | ₩65,440 | +0.09% | 3.3만 |
|---|
| 2026.09.04 | ₩65,447 | ₩65,447 | ₩65,380 | ₩65,440 | -0.01% | 1.9만 |
|---|
| 2026.09.03 | ₩65,380 | ₩65,393 | ₩65,299 | ₩65,373 | -0.01% | 4만 |
|---|
| 2026.09.02 | ₩65,393 | ₩65,393 | ₩65,272 | ₩65,333 | -0.09% | 3.3만 |
|---|
| 2026.09.01 | ₩65,299 | ₩65,393 | ₩65,299 | ₩65,380 | +0.12% | 3.9만 |
|---|
| 2026.08.31 | ₩65,339 | ₩65,420 | ₩65,299 | ₩65,313 | -0.04% | 3.1만 |
|---|
| 2026.08.28 | ₩65,701 | ₩65,701 | ₩65,634 | ₩65,674 | -0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩65,715 | ₩65,715 | ₩65,621 | ₩65,661 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩65,567 | ₩65,708 | ₩65,527 | ₩65,688 | +0.18% | 22.9만 |
|---|
| 2026.08.25 | ₩65,540 | ₩65,574 | ₩65,514 | ₩65,554 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩65,548 | ₩65,548 | ₩65,487 | ₩65,527 | -0.03% | 2만 |
|---|
| 2026.08.21 | ₩65,487 | ₩65,546 | ₩65,487 | ₩65,540 | +0.08% | 4.2만 |
|---|
| 2026.08.20 | ₩65,514 | ₩65,514 | ₩65,232 | ₩65,514 | 0.00% | 4.6만 |
|---|
| 2026.08.19 | ₩65,473 | ₩65,500 | ₩65,393 | ₩65,500 | +0.04% | 12.5만 |
|---|
| 2026.08.18 | ₩65,366 | ₩65,567 | ₩65,366 | ₩65,433 | +0.10% | 173.9만 |
|---|
| 2026.08.17 | ₩65,380 | ₩65,460 | ₩65,339 | ₩65,386 | +0.01% | 9.9만 |
|---|
| 2026.08.14 | ₩65,420 | ₩65,447 | ₩65,366 | ₩65,413 | -0.01% | 29.1만 |
|---|
| 2026.08.13 | ₩65,406 | ₩65,433 | ₩65,339 | ₩65,359 | -0.07% | 10.7만 |
|---|
| 2026.08.12 | ₩65,326 | ₩65,406 | ₩65,326 | ₩65,347 | +0.03% | 5.5만 |
|---|
| 2026.08.11 | ₩65,339 | ₩65,420 | ₩65,286 | ₩65,406 | +0.10% | 16.4만 |
|---|
| 2026.08.10 | ₩65,318 | ₩65,346 | ₩65,259 | ₩65,314 | -0.01% | 8.9만 |
|---|
| 2026.08.07 | ₩65,085 | ₩65,326 | ₩65,085 | ₩65,326 | +0.37% | 37.9만 |
|---|
| 2026.08.06 | ₩65,138 | ₩65,138 | ₩65,045 | ₩65,098 | -0.06% | 9.5만 |
|---|
| 2026.08.05 | ₩65,058 | ₩65,071 | ₩64,991 | ₩65,058 | 0.00% | 3.4만 |
|---|
| 2026.08.04 | ₩64,924 | ₩65,018 | ₩64,924 | ₩65,018 | +0.14% | 3.3만 |
|---|
| 2026.08.03 | ₩64,890 | ₩64,964 | ₩64,857 | ₩64,964 | +0.11% | 4.3만 |
|---|
| 2026.07.31 | ₩64,870 | ₩64,884 | ₩64,710 | ₩64,790 | -0.12% | 11.4만 |
|---|
| 2026.07.30 | ₩65,205 | ₩65,205 | ₩65,152 | ₩65,179 | -0.04% | 6.5만 |
|---|
| 2026.07.29 | ₩65,219 | ₩65,272 | ₩65,125 | ₩65,125 | -0.14% | 6.9만 |
|---|
| 2026.07.28 | ₩65,192 | ₩65,232 | ₩65,192 | ₩65,225 | +0.05% | 5.8만 |
|---|
| 2026.07.27 | ₩65,192 | ₩65,246 | ₩65,185 | ₩65,205 | +0.02% | 2.3만 |
|---|
| 2026.07.24 | ₩65,246 | ₩65,272 | ₩65,179 | ₩65,192 | -0.08% | 4.2만 |
|---|
| 2026.07.23 | ₩65,286 | ₩65,366 | ₩65,098 | ₩65,205 | -0.12% | 7.5만 |
|---|
| 2026.07.22 | ₩65,286 | ₩65,339 | ₩65,286 | ₩65,299 | +0.02% | 7.6만 |
|---|
| 2026.07.21 | ₩65,299 | ₩65,386 | ₩65,278 | ₩65,299 | 0.00% | 4.9만 |
|---|
| 2026.07.20 | ₩65,326 | ₩65,420 | ₩65,259 | ₩65,353 | +0.04% | 67.4만 |
|---|
| 2026.07.17 | ₩65,381 | ₩65,381 | ₩65,246 | ₩65,286 | -0.15% | 7.6만 |
|---|
| 2026.07.16 | ₩65,393 | ₩65,393 | ₩65,299 | ₩65,299 | -0.14% | 7.4만 |
|---|
| 2026.07.15 | ₩65,272 | ₩65,366 | ₩65,232 | ₩65,299 | +0.04% | 3.3만 |
|---|
| 2026.07.14 | ₩65,219 | ₩65,246 | ₩65,138 | ₩65,225 | +0.01% | 1.9만 |
|---|
| 2026.07.13 | ₩65,179 | ₩65,272 | ₩65,071 | ₩65,152 | -0.04% | 6.6만 |
|---|
| 2026.07.10 | ₩65,279 | ₩65,326 | ₩65,179 | ₩65,212 | -0.10% | 7.3만 |
|---|
| 2026.07.09 | ₩65,246 | ₩65,319 | ₩65,193 | ₩65,246 | 0.00% | 7.2만 |
|---|
| 2026.07.08 | ₩65,286 | ₩65,286 | ₩65,219 | ₩65,283 | -0.00% | 2.2만 |
|---|
| 2026.07.07 | ₩65,272 | ₩65,272 | ₩65,205 | ₩65,258 | -0.02% | 1.5만 |
|---|
| 2026.07.06 | ₩65,219 | ₩65,232 | ₩65,098 | ₩65,212 | -0.01% | 3.8만 |
|---|
| 2026.07.02 | ₩65,179 | ₩65,179 | ₩65,085 | ₩65,132 | -0.07% | 3.1만 |
|---|
| 2026.07.01 | ₩64,964 | ₩65,098 | ₩64,964 | ₩65,059 | +0.15% | 7.2만 |
|---|
| 2026.06.30 | ₩64,844 | ₩65,018 | ₩64,844 | ₩64,998 | +0.24% | 5.7만 |
|---|
| 2026.06.29 | ₩65,366 | ₩65,380 | ₩65,286 | ₩65,366 | 0.00% | 5.3만 |
|---|
| 2026.06.26 | ₩65,205 | ₩65,353 | ₩65,205 | ₩65,272 | +0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩65,339 | ₩65,380 | ₩65,272 | ₩65,272 | -0.10% | 2.5만 |
|---|
| 2026.06.24 | ₩65,460 | ₩65,460 | ₩65,366 | ₩65,420 | -0.06% | 1.8만 |
|---|
| 2026.06.23 | ₩65,406 | ₩65,460 | ₩65,353 | ₩65,460 | +0.08% | 3.6만 |
|---|
| 2026.06.22 | ₩65,527 | ₩65,527 | ₩65,420 | ₩65,459 | -0.10% | 5.4만 |
|---|
| 2026.06.18 | ₩65,527 | ₩65,527 | ₩65,447 | ₩65,527 | 0.00% | 1.4만 |
|---|
| 2026.06.17 | ₩65,473 | ₩65,487 | ₩65,406 | ₩65,460 | -0.02% | 2.2만 |
|---|
| 2026.06.16 | ₩65,326 | ₩65,473 | ₩65,326 | ₩65,440 | +0.17% | 1.3만 |
|---|
| 2026.06.15 | ₩65,326 | ₩65,413 | ₩65,326 | ₩65,366 | +0.06% | 3.4만 |
|---|
| 2026.06.12 | ₩65,353 | ₩65,406 | ₩65,280 | ₩65,366 | +0.02% | 3.3만 |
|---|
| 2026.06.11 | ₩65,326 | ₩65,326 | ₩65,232 | ₩65,299 | -0.04% | 8.3만 |
|---|
| 2026.06.10 | ₩65,313 | ₩65,313 | ₩65,286 | ₩65,292 | -0.03% | 8.8천 |
|---|
| 2026.06.09 | ₩65,366 | ₩65,366 | ₩65,295 | ₩65,313 | -0.08% | 3.8만 |
|---|
| 2026.06.08 | ₩65,286 | ₩65,339 | ₩65,259 | ₩65,339 | +0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩65,313 | ₩65,400 | ₩65,272 | ₩65,272 | -0.06% | 4만 |
|---|
| 2026.06.04 | ₩65,406 | ₩65,433 | ₩65,353 | ₩65,433 | +0.04% | 6.8만 |
|---|
| 2026.06.03 | ₩65,420 | ₩65,433 | ₩65,353 | ₩65,380 | -0.06% | 4.7만 |
|---|
| 2026.06.02 | ₩65,380 | ₩65,447 | ₩65,286 | ₩65,406 | +0.04% | 9.1만 |
|---|
| 2026.06.01 | ₩65,259 | ₩65,326 | ₩65,232 | ₩65,326 | +0.10% | 7.8만 |
|---|
| 2026.05.29 | ₩65,393 | ₩65,393 | ₩65,085 | ₩65,252 | -0.22% | 3만 |
|---|
| 2026.05.28 | ₩65,701 | ₩65,701 | ₩65,621 | ₩65,661 | -0.06% | 2.3만 |
|---|
| 2026.05.27 | ₩65,674 | ₩65,674 | ₩65,648 | ₩65,661 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩65,715 | ₩65,715 | ₩65,567 | ₩65,648 | -0.10% | 1.9만 |
|---|
| 2026.05.22 | ₩65,607 | ₩65,674 | ₩65,540 | ₩65,607 | 0.00% | 3.6만 |
|---|
| 2026.05.21 | ₩65,567 | ₩65,648 | ₩65,554 | ₩65,607 | +0.06% | 8.3만 |
|---|
| 2026.05.20 | ₩65,634 | ₩65,634 | ₩65,554 | ₩65,607 | -0.04% | 3.5만 |
|---|
| 2026.05.19 | ₩65,634 | ₩65,634 | ₩65,527 | ₩65,527 | -0.16% | 3.3만 |
|---|
| 2026.05.18 | ₩65,648 | ₩65,648 | ₩65,500 | ₩65,594 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩65,661 | ₩65,661 | ₩65,527 | ₩65,527 | -0.20% | 8.6만 |
|---|
| 2026.05.14 | ₩65,674 | ₩65,674 | ₩65,540 | ₩65,581 | -0.14% | 23.4만 |
|---|
| 2026.05.13 | ₩65,560 | ₩65,627 | ₩65,540 | ₩65,554 | -0.01% | 1.2만 |
|---|
| 2026.05.12 | ₩65,527 | ₩65,661 | ₩65,393 | ₩65,527 | 0.00% | 2.9만 |
|---|
| 2026.05.11 | ₩65,500 | ₩65,648 | ₩65,500 | ₩65,634 | +0.20% | 17.7만 |
|---|
| 2026.05.08 | ₩65,514 | ₩65,567 | ₩65,473 | ₩65,534 | +0.03% | 7.2만 |
|---|
| 2026.05.07 | ₩65,534 | ₩65,594 | ₩65,447 | ₩65,487 | -0.07% | 34.5만 |
|---|
| 2026.05.06 | ₩65,433 | ₩65,554 | ₩65,299 | ₩65,554 | +0.18% | 18.7만 |
|---|
| 2026.05.05 | ₩65,366 | ₩65,406 | ₩65,192 | ₩65,406 | +0.06% | 41만 |
|---|
| 2026.05.04 | ₩65,284 | ₩65,339 | ₩65,234 | ₩65,306 | +0.03% | 23.1만 |
|---|
| 2026.05.01 | ₩65,192 | ₩65,406 | ₩65,105 | ₩65,232 | +0.06% | 2.5만 |
|---|
| 2026.04.30 | ₩65,045 | ₩65,366 | ₩65,045 | ₩65,091 | +0.07% | 3.3만 |
|---|
| 2026.04.29 | ₩65,464 | ₩65,497 | ₩65,380 | ₩65,386 | -0.12% | 4.4만 |
|---|
| 2026.04.28 | ₩65,447 | ₩65,540 | ₩65,406 | ₩65,467 | +0.03% | 1.3만 |
|---|
| 2026.04.27 | ₩65,447 | ₩65,540 | ₩65,313 | ₩65,493 | +0.07% | 9만 |
|---|
| 2026.04.24 | ₩65,487 | ₩65,527 | ₩65,447 | ₩65,527 | +0.06% | 1.7만 |
|---|
| 2026.04.23 | ₩65,433 | ₩65,493 | ₩65,406 | ₩65,487 | +0.08% | 2.8만 |
|---|
| 2026.04.22 | ₩65,373 | ₩65,473 | ₩65,366 | ₩65,460 | +0.13% | 4만 |
|---|
| 2026.04.21 | ₩65,246 | ₩65,380 | ₩65,246 | ₩65,346 | +0.15% | 3만 |
|---|
| 2026.04.20 | ₩65,272 | ₩65,299 | ₩65,205 | ₩65,246 | -0.04% | 2.8만 |
|---|
| 2026.04.17 | ₩65,045 | ₩65,266 | ₩65,045 | ₩65,219 | +0.27% | 12.5만 |
|---|
| 2026.04.16 | ₩64,964 | ₩65,031 | ₩64,924 | ₩65,031 | +0.10% | 4.2만 |
|---|
| 2026.04.15 | ₩64,951 | ₩64,951 | ₩64,803 | ₩64,870 | -0.12% | 4.9만 |
|---|
| 2026.04.14 | ₩64,897 | ₩64,937 | ₩64,844 | ₩64,924 | +0.04% | 2.8만 |
|---|
| 2026.04.13 | ₩64,830 | ₩64,830 | ₩64,723 | ₩64,777 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩64,803 | ₩64,882 | ₩64,790 | ₩64,817 | +0.02% | 11.7만 |
|---|
| 2026.04.09 | ₩64,964 | ₩64,964 | ₩64,770 | ₩64,830 | -0.21% | 3.4만 |
|---|
| 2026.04.08 | ₩64,951 | ₩65,004 | ₩64,844 | ₩64,937 | -0.02% | 8.6만 |
|---|
| 2026.04.07 | ₩64,710 | ₩64,842 | ₩64,683 | ₩64,696 | -0.02% | 1.7만 |
|---|
| 2026.04.06 | ₩64,857 | ₩64,937 | ₩64,723 | ₩64,750 | -0.17% | 3.2만 |
|---|
| 2026.04.02 | ₩64,455 | ₩64,790 | ₩64,455 | ₩64,777 | +0.50% | 23.6만 |
|---|
| 2026.04.01 | ₩64,589 | ₩64,911 | ₩64,589 | ₩64,911 | +0.50% | 1.3만 |
|---|
| 2026.03.31 | ₩64,455 | ₩64,576 | ₩64,455 | ₩64,562 | +0.17% | 4.1만 |
|---|
| 2026.03.30 | ₩64,830 | ₩64,884 | ₩64,823 | ₩64,830 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩64,857 | ₩64,924 | ₩64,803 | ₩64,803 | -0.08% | 3.1만 |
|---|
| 2026.03.26 | ₩65,018 | ₩65,138 | ₩64,911 | ₩64,924 | -0.14% | 5.5만 |
|---|
| 2026.03.25 | ₩64,991 | ₩65,058 | ₩64,964 | ₩65,012 | +0.03% | 2.5만 |
|---|
| 2026.03.24 | ₩64,978 | ₩64,998 | ₩64,924 | ₩64,944 | -0.05% | 3.7만 |
|---|
| 2026.03.23 | ₩64,964 | ₩65,008 | ₩64,810 | ₩64,874 | -0.14% | 4.3만 |
|---|
| 2026.03.20 | ₩64,931 | ₩64,951 | ₩64,911 | ₩64,917 | -0.02% | 7.5천 |
|---|
| 2026.03.19 | ₩64,830 | ₩64,884 | ₩64,830 | ₩64,830 | 0.00% | 2.6만 |
|---|
| 2026.03.18 | ₩64,937 | ₩65,004 | ₩64,877 | ₩64,911 | -0.04% | 1.9만 |
|---|
| 2026.03.17 | ₩64,917 | ₩65,024 | ₩64,911 | ₩64,971 | +0.08% | 12.8만 |
|---|
| 2026.03.16 | ₩64,876 | ₩64,909 | ₩64,817 | ₩64,864 | -0.02% | 7만 |
|---|
| 2026.03.13 | ₩64,870 | ₩64,917 | ₩64,790 | ₩64,803 | -0.10% | 3.5만 |
|---|
| 2026.03.12 | ₩64,924 | ₩64,949 | ₩64,857 | ₩64,857 | -0.10% | 4.5만 |
|---|
| 2026.03.11 | ₩64,763 | ₩64,937 | ₩64,763 | ₩64,917 | +0.24% | 3.7만 |
|---|
| 2026.03.10 | ₩64,870 | ₩65,085 | ₩64,870 | ₩64,991 | +0.19% | 13.5만 |
|---|
| 2026.03.09 | ₩64,616 | ₩64,911 | ₩64,509 | ₩64,817 | +0.31% | 11만 |
|---|
| 2026.03.06 | ₩64,844 | ₩64,937 | ₩64,696 | ₩64,790 | -0.08% | 1.5만 |
|---|
| 2026.03.05 | ₩65,058 | ₩65,071 | ₩64,937 | ₩64,937 | -0.19% | 3.3만 |
|---|
| 2026.03.04 | ₩64,777 | ₩65,018 | ₩64,696 | ₩65,004 | +0.35% | 6.6만 |
|---|
| 2026.03.03 | ₩64,455 | ₩64,750 | ₩64,455 | ₩64,636 | +0.28% | 3.2만 |
|---|
| 2026.03.02 | ₩64,482 | ₩64,656 | ₩64,428 | ₩64,636 | +0.24% | 4.2만 |
|---|
| 2026.02.27 | ₩64,870 | ₩64,911 | ₩64,622 | ₩64,669 | -0.31% | 8.9만 |
|---|
| 2026.02.26 | ₩65,259 | ₩65,366 | ₩65,179 | ₩65,179 | -0.12% | 3.1만 |
|---|
| 2026.02.25 | ₩65,125 | ₩65,554 | ₩65,125 | ₩65,246 | +0.19% | 2.7만 |
|---|
| 2026.02.24 | ₩65,313 | ₩65,313 | ₩65,112 | ₩65,112 | -0.31% | 3.7만 |
|---|
| 2026.02.23 | ₩65,540 | ₩65,540 | ₩65,246 | ₩65,246 | -0.45% | 6.3만 |
|---|
| 2026.02.20 | ₩65,594 | ₩65,648 | ₩65,487 | ₩65,514 | -0.12% | 14.7만 |
|---|
| 2026.02.19 | ₩65,648 | ₩65,661 | ₩65,567 | ₩65,567 | -0.12% | 3.8만 |
|---|
| 2026.02.18 | ₩65,648 | ₩65,755 | ₩65,567 | ₩65,607 | -0.06% | 10.6만 |
|---|
| 2026.02.17 | ₩65,500 | ₩65,607 | ₩65,500 | ₩65,581 | +0.12% | 3.8만 |
|---|
| 2026.02.13 | ₩65,644 | ₩65,648 | ₩65,514 | ₩65,518 | -0.19% | 9.3만 |
|---|
| 2026.02.12 | ₩65,755 | ₩65,768 | ₩65,621 | ₩65,621 | -0.20% | 18.1만 |
|---|
| 2026.02.11 | ₩65,782 | ₩65,782 | ₩65,674 | ₩65,688 | -0.14% | 4.2만 |
|---|
| 2026.02.10 | ₩65,849 | ₩65,849 | ₩65,701 | ₩65,701 | -0.22% | 7.8만 |
|---|
| 2026.02.09 | ₩65,795 | ₩65,849 | ₩65,768 | ₩65,782 | -0.02% | 5.3만 |
|---|
| 2026.02.06 | ₩65,782 | ₩65,862 | ₩65,741 | ₩65,741 | -0.06% | 9.2만 |
|---|
| 2026.02.05 | ₩65,875 | ₩65,875 | ₩65,715 | ₩65,741 | -0.20% | 4.6만 |
|---|
| 2026.02.04 | ₩65,902 | ₩65,916 | ₩65,808 | ₩65,862 | -0.06% | 27.2만 |
|---|
| 2026.02.03 | ₩65,983 | ₩66,009 | ₩65,875 | ₩65,996 | +0.02% | 8만 |
|---|
| 2026.02.02 | ₩65,808 | ₩65,942 | ₩65,808 | ₩65,889 | +0.12% | 6만 |
|---|
| 2026.01.30 | ₩65,715 | ₩65,835 | ₩65,688 | ₩65,724 | +0.01% | 11.8만 |
|---|
| 2026.01.29 | ₩66,304 | ₩66,304 | ₩66,197 | ₩66,264 | -0.06% | 28.2만 |
|---|
| 2026.01.28 | ₩66,398 | ₩66,452 | ₩66,359 | ₩66,398 | 0.00% | 16.5만 |
|---|
| 2026.01.27 | ₩66,452 | ₩66,452 | ₩66,385 | ₩66,385 | -0.10% | 4.5만 |
|---|
| 2026.01.26 | ₩66,413 | ₩66,478 | ₩66,385 | ₩66,465 | +0.08% | 7만 |
|---|
| 2026.01.23 | ₩66,532 | ₩66,532 | ₩66,478 | ₩66,505 | -0.04% | 4.3만 |
|---|
| 2026.01.22 | ₩66,478 | ₩66,545 | ₩66,452 | ₩66,519 | +0.06% | 3.2만 |
|---|
| 2026.01.21 | ₩66,478 | ₩66,532 | ₩66,425 | ₩66,478 | 0.00% | 6만 |
|---|
| 2026.01.20 | ₩66,532 | ₩66,532 | ₩66,449 | ₩66,492 | -0.06% | 3.6만 |
|---|
| 2026.01.16 | ₩66,492 | ₩66,505 | ₩66,438 | ₩66,505 | +0.02% | 12.9만 |
|---|
| 2026.01.15 | ₩66,465 | ₩66,465 | ₩66,425 | ₩66,440 | -0.04% | 3.8만 |
|---|
| 2026.01.14 | ₩66,452 | ₩66,452 | ₩66,398 | ₩66,418 | -0.05% | 7만 |
|---|
| 2026.01.13 | ₩66,411 | ₩66,452 | ₩66,398 | ₩66,445 | +0.05% | 4.7만 |
|---|
| 2026.01.12 | ₩66,385 | ₩66,438 | ₩66,385 | ₩66,403 | +0.03% | 2.7만 |
|---|
| 2026.01.09 | ₩66,358 | ₩66,438 | ₩66,344 | ₩66,385 | +0.04% | 24.9만 |
|---|
| 2026.01.08 | ₩66,344 | ₩66,398 | ₩66,344 | ₩66,398 | +0.08% | 7.2만 |
|---|
| 2026.01.07 | ₩66,291 | ₩66,371 | ₩66,291 | ₩66,355 | +0.10% | 2.8만 |
|---|
| 2026.01.06 | ₩66,358 | ₩66,374 | ₩66,251 | ₩66,331 | -0.04% | 11.4만 |
|---|
| 2026.01.05 | ₩66,344 | ₩66,358 | ₩66,304 | ₩66,344 | 0.00% | 7.5만 |
|---|
| 2026.01.02 | ₩66,318 | ₩66,344 | ₩66,224 | ₩66,251 | -0.10% | 16.2만 |
|---|
| 2025.12.31 | ₩66,304 | ₩66,304 | ₩66,251 | ₩66,293 | -0.02% | 3.4만 |
|---|
| 2025.12.30 | ₩66,304 | ₩66,310 | ₩66,210 | ₩66,291 | -0.02% | 10.7만 |
|---|
| 2025.12.29 | ₩66,358 | ₩66,371 | ₩66,264 | ₩66,291 | -0.10% | 12.4만 |
|---|
| 2025.12.26 | ₩66,251 | ₩66,356 | ₩66,177 | ₩66,318 | +0.10% | 5.6만 |
|---|
| 2025.12.24 | ₩66,264 | ₩66,304 | ₩66,251 | ₩66,251 | -0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩66,277 | ₩66,318 | ₩66,277 | ₩66,291 | +0.02% | 4.3만 |
|---|
| 2025.12.22 | ₩66,586 | ₩66,673 | ₩66,559 | ₩66,612 | +0.04% | 10.6만 |
|---|
| 2025.12.19 | ₩66,639 | ₩66,639 | ₩66,551 | ₩66,559 | -0.12% | 4.5만 |
|---|
| 2025.12.18 | ₩66,612 | ₩66,639 | ₩66,574 | ₩66,639 | +0.04% | 7.8만 |
|---|
| 2025.12.17 | ₩66,548 | ₩66,599 | ₩66,532 | ₩66,545 | -0.00% | 5.1만 |
|---|
| 2025.12.16 | ₩66,532 | ₩66,612 | ₩66,532 | ₩66,586 | +0.08% | 5.7만 |
|---|
| 2025.12.15 | ₩66,545 | ₩66,559 | ₩66,505 | ₩66,545 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩66,586 | ₩66,599 | ₩66,519 | ₩66,545 | -0.06% | 4.6만 |
|---|
| 2025.12.11 | ₩66,519 | ₩66,572 | ₩66,505 | ₩66,532 | +0.02% | 5.2만 |
|---|
| 2025.12.10 | ₩66,505 | ₩66,560 | ₩66,478 | ₩66,560 | +0.08% | 11.1만 |
|---|
| 2025.12.09 | ₩66,519 | ₩66,572 | ₩66,512 | ₩66,525 | +0.01% | 4.1만 |
|---|
| 2025.12.08 | ₩66,505 | ₩66,532 | ₩66,452 | ₩66,529 | +0.04% | 2.9만 |
|---|
| 2025.12.05 | ₩66,465 | ₩66,519 | ₩66,438 | ₩66,438 | -0.04% | 2.8만 |
|---|
| 2025.12.04 | ₩66,478 | ₩66,519 | ₩66,425 | ₩66,519 | +0.06% | 14.8만 |
|---|
| 2025.12.03 | ₩66,452 | ₩66,452 | ₩66,385 | ₩66,445 | -0.01% | 7.9만 |
|---|
| 2025.12.02 | ₩66,398 | ₩66,425 | ₩66,371 | ₩66,425 | +0.04% | 5.4만 |
|---|
| 2025.12.01 | ₩66,318 | ₩66,402 | ₩66,318 | ₩66,371 | +0.08% | 9.2만 |
|---|
| 2025.11.28 | ₩66,318 | ₩66,344 | ₩66,264 | ₩66,331 | +0.02% | 1.5만 |
|---|
| 2025.11.26 | ₩66,653 | ₩66,666 | ₩66,626 | ₩66,653 | 0.00% | 1.1만 |
|---|
| 2025.11.25 | ₩66,639 | ₩66,679 | ₩66,586 | ₩66,666 | +0.04% | 3.2만 |
|---|
| 2025.11.24 | ₩66,572 | ₩66,626 | ₩66,572 | ₩66,592 | +0.03% | 5.4만 |
|---|
| 2025.11.21 | ₩66,586 | ₩66,586 | ₩66,532 | ₩66,570 | -0.02% | 15.1만 |
|---|
| 2025.11.20 | ₩66,586 | ₩66,599 | ₩66,545 | ₩66,579 | -0.01% | 3.9만 |
|---|
| 2025.11.19 | ₩66,532 | ₩66,586 | ₩66,532 | ₩66,582 | +0.07% | 5만 |
|---|
| 2025.11.18 | ₩66,572 | ₩66,586 | ₩66,519 | ₩66,586 | +0.02% | 5.8만 |
|---|
| 2025.11.17 | ₩66,559 | ₩66,572 | ₩66,532 | ₩66,559 | 0.00% | 5.1만 |
|---|
| 2025.11.14 | ₩66,532 | ₩66,612 | ₩66,519 | ₩66,545 | +0.02% | 4.2만 |
|---|
| 2025.11.13 | ₩66,519 | ₩66,545 | ₩66,505 | ₩66,519 | 0.00% | 40.9만 |
|---|
| 2025.11.12 | ₩66,465 | ₩66,532 | ₩66,465 | ₩66,519 | +0.08% | 415.5만 |
|---|
| 2025.11.11 | ₩66,344 | ₩66,505 | ₩66,344 | ₩66,504 | +0.24% | 2.5만 |
|---|
| 2025.11.10 | ₩66,411 | ₩66,478 | ₩66,411 | ₩66,452 | +0.06% | 43만 |
|---|
| 2025.11.07 | ₩66,438 | ₩66,438 | ₩66,371 | ₩66,371 | -0.10% | 4.1만 |
|---|
| 2025.11.06 | ₩66,452 | ₩66,452 | ₩66,318 | ₩66,398 | -0.08% | 4.7만 |
|---|
| 2025.11.05 | ₩66,318 | ₩66,438 | ₩66,297 | ₩66,425 | +0.16% | 4.6만 |
|---|
| 2025.11.04 | ₩66,344 | ₩66,385 | ₩66,324 | ₩66,344 | 0.00% | 4.6만 |
|---|
| 2025.11.03 | ₩66,371 | ₩66,385 | ₩66,331 | ₩66,371 | 0.00% | 4만 |
|---|
| 2025.10.31 | ₩66,371 | ₩66,371 | ₩66,237 | ₩66,291 | -0.12% | 6.2만 |
|---|
| 2025.10.30 | ₩66,733 | ₩66,733 | ₩66,599 | ₩66,612 | -0.18% | 7.8만 |
|---|
| 2025.10.29 | ₩66,646 | ₩66,720 | ₩66,635 | ₩66,666 | +0.03% | 4만 |
|---|
| 2025.10.28 | ₩66,639 | ₩66,720 | ₩66,639 | ₩66,683 | +0.07% | 2.2만 |
|---|
| 2025.10.27 | ₩66,670 | ₩66,693 | ₩66,559 | ₩66,612 | -0.09% | 5.6만 |
|---|
| 2025.10.24 | ₩66,586 | ₩66,612 | ₩66,552 | ₩66,599 | +0.02% | 2.5만 |
|---|
| 2025.10.23 | ₩66,545 | ₩66,545 | ₩66,478 | ₩66,519 | -0.04% | 3.3만 |
|---|
| 2025.10.22 | ₩66,532 | ₩66,572 | ₩66,425 | ₩66,465 | -0.10% | 2.5만 |
|---|
| 2025.10.21 | ₩66,532 | ₩66,532 | ₩66,411 | ₩66,519 | -0.02% | 3.2만 |
|---|
| 2025.10.20 | ₩66,425 | ₩66,452 | ₩66,398 | ₩66,452 | +0.04% | 2.3만 |
|---|
| 2025.10.17 | ₩66,291 | ₩66,344 | ₩66,277 | ₩66,344 | +0.08% | 1.9만 |
|---|
| 2025.10.16 | ₩66,318 | ₩66,344 | ₩66,251 | ₩66,318 | 0.00% | 1.6만 |
|---|
| 2025.10.15 | ₩66,277 | ₩66,331 | ₩66,210 | ₩66,277 | 0.00% | 9.5만 |
|---|
| 2025.10.14 | ₩66,277 | ₩66,296 | ₩66,197 | ₩66,251 | -0.04% | 11.1만 |
|---|
| 2025.10.13 | ₩66,371 | ₩66,371 | ₩66,277 | ₩66,344 | -0.04% | 8.9만 |
|---|
| 2025.10.10 | ₩66,350 | ₩66,378 | ₩66,251 | ₩66,277 | -0.11% | 4.9만 |
|---|