시장 데이터를 불러오는 중
전체 종목
Eaton Vance Mortgage Opportunities ETF 과거 주가
Eaton Vance Mortgage Opportunities ETF · EVMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Mortgage Opportunities ETF · EVMO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,484 | ₩64,772 | ₩64,484 | ₩64,772 | +0.45% | 18.1만 |
| 2026.10.08 | ₩64,538 | ₩64,846 | ₩64,492 | ₩64,752 | +0.33% | 4.9만 |
| 2026.10.07 | ₩64,229 | ₩64,643 | ₩64,229 | ₩64,618 | +0.61% | 10.7만 |
| 2026.10.06 | ₩64,605 | ₩64,662 | ₩64,523 | ₩64,605 | 0.00% | 26.9만 |
| 2026.10.05 | ₩64,497 | ₩64,538 | ₩64,323 | ₩64,511 | +0.02% | 8만 |
| 2026.10.02 | ₩64,658 | ₩64,833 | ₩64,497 | ₩64,564 | -0.15% | 16.4만 |
| 2026.10.01 | ₩64,511 | ₩64,618 | ₩64,202 | ₩64,578 | +0.10% | 18.6만 |
| 2026.09.30 | ₩64,417 | ₩64,578 | ₩64,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,296 |
| -0.19% |
| 113.5만 |
| 2026.09.29 | ₩64,779 | ₩64,792 | ₩64,484 | ₩64,698 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩65,074 | ₩65,074 | ₩64,672 | ₩64,819 | -0.39% | 35.3만 |
|---|
| 2026.09.25 | ₩64,980 | ₩65,168 | ₩64,808 | ₩65,074 | +0.14% | 18.1만 |
|---|
| 2026.09.24 | ₩65,154 | ₩65,157 | ₩64,792 | ₩64,926 | -0.35% | 50만 |
|---|
| 2026.09.23 | ₩65,463 | ₩65,503 | ₩64,940 | ₩65,060 | -0.61% | 5.9만 |
|---|
| 2026.09.22 | ₩65,664 | ₩65,664 | ₩65,490 | ₩65,516 | -0.22% | 6.4만 |
|---|
| 2026.09.21 | ₩65,409 | ₩65,583 | ₩65,409 | ₩65,516 | +0.16% | 3.1만 |
|---|
| 2026.09.18 | ₩65,530 | ₩65,557 | ₩65,208 | ₩65,355 | -0.27% | 5.2만 |
|---|
| 2026.09.17 | ₩65,637 | ₩65,637 | ₩65,490 | ₩65,557 | -0.12% | 13.1만 |
|---|
| 2026.09.16 | ₩65,597 | ₩65,664 | ₩65,355 | ₩65,396 | -0.31% | 5.7만 |
|---|
| 2026.09.15 | ₩65,664 | ₩65,664 | ₩65,396 | ₩65,503 | -0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩65,503 | ₩65,624 | ₩65,342 | ₩65,423 | -0.12% | 3.9만 |
|---|
| 2026.09.11 | ₩65,811 | ₩65,811 | ₩65,436 | ₩65,557 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩66,106 | ₩66,106 | ₩65,483 | ₩65,697 | -0.62% | 11.4만 |
|---|
| 2026.09.09 | ₩66,361 | ₩66,361 | ₩65,912 | ₩66,039 | -0.48% | 3.5만 |
|---|
| 2026.09.08 | ₩66,442 | ₩66,442 | ₩66,106 | ₩66,153 | -0.43% | 5.5만 |
|---|
| 2026.09.04 | ₩66,334 | ₩66,427 | ₩66,173 | ₩66,267 | -0.10% | 11.3만 |
|---|
| 2026.09.03 | ₩66,401 | ₩66,468 | ₩66,321 | ₩66,361 | -0.06% | 4.8만 |
|---|
| 2026.09.02 | ₩66,254 | ₩66,308 | ₩66,160 | ₩66,267 | +0.02% | 7.3만 |
|---|
| 2026.09.01 | ₩66,388 | ₩66,388 | ₩65,329 | ₩66,214 | -0.26% | 29.7만 |
|---|
| 2026.08.31 | ₩66,455 | ₩66,509 | ₩66,240 | ₩66,321 | -0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,871 | ₩66,938 | ₩66,643 | ₩66,656 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩66,804 | ₩66,978 | ₩66,804 | ₩66,871 | +0.10% | 7.3만 |
|---|
| 2026.08.26 | ₩66,951 | ₩66,978 | ₩66,884 | ₩66,978 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩67,018 | ₩67,018 | ₩66,844 | ₩66,951 | -0.10% | 14만 |
|---|
| 2026.08.24 | ₩66,830 | ₩66,830 | ₩66,725 | ₩66,737 | -0.14% | 2.5만 |
|---|
| 2026.08.21 | ₩66,804 | ₩66,804 | ₩66,723 | ₩66,737 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩66,844 | ₩66,871 | ₩66,750 | ₩66,857 | +0.02% | 11.7만 |
|---|
| 2026.08.19 | ₩66,884 | ₩67,032 | ₩66,589 | ₩66,898 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩66,790 | ₩66,924 | ₩66,643 | ₩66,817 | +0.04% | 29.9만 |
|---|
| 2026.08.17 | ₩66,857 | ₩66,865 | ₩66,106 | ₩66,723 | -0.20% | 4.6만 |
|---|
| 2026.08.14 | ₩66,951 | ₩67,005 | ₩66,763 | ₩66,763 | -0.28% | 5.1만 |
|---|
| 2026.08.13 | ₩66,898 | ₩66,938 | ₩66,804 | ₩66,804 | -0.14% | 3.2만 |
|---|
| 2026.08.12 | ₩66,790 | ₩66,797 | ₩66,670 | ₩66,670 | -0.18% | 7.2만 |
|---|
| 2026.08.11 | ₩66,830 | ₩66,830 | ₩66,629 | ₩66,629 | -0.30% | 46.6만 |
|---|
| 2026.08.10 | ₩67,005 | ₩67,005 | ₩66,589 | ₩66,635 | -0.55% | 11.5만 |
|---|
| 2026.08.07 | ₩66,790 | ₩67,070 | ₩66,790 | ₩66,871 | +0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩67,192 | ₩67,677 | ₩66,227 | ₩66,750 | -0.66% | 3.4만 |
|---|
| 2026.08.05 | ₩66,804 | ₩66,898 | ₩66,763 | ₩66,898 | +0.14% | 4.5만 |
|---|
| 2026.08.04 | ₩66,629 | ₩66,898 | ₩66,629 | ₩66,884 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩66,120 | ₩66,589 | ₩66,120 | ₩66,589 | +0.71% | 6.7만 |
|---|
| 2026.07.31 | ₩66,562 | ₩66,562 | ₩66,334 | ₩66,482 | -0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩66,898 | ₩66,991 | ₩66,884 | ₩66,965 | +0.10% | 3.6만 |
|---|
| 2026.07.29 | ₩67,032 | ₩67,032 | ₩66,817 | ₩66,871 | -0.24% | 2.7만 |
|---|
| 2026.07.28 | ₩66,924 | ₩67,005 | ₩66,804 | ₩66,924 | 0.00% | 3.6만 |
|---|
| 2026.07.27 | ₩66,522 | ₩66,837 | ₩66,522 | ₩66,777 | +0.38% | 3.7만 |
|---|
| 2026.07.24 | ₩66,656 | ₩66,804 | ₩66,529 | ₩66,737 | +0.12% | 4.4만 |
|---|
| 2026.07.23 | ₩66,375 | ₩66,643 | ₩66,375 | ₩66,629 | +0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩66,629 | ₩66,833 | ₩66,629 | ₩66,770 | +0.21% | 2.7만 |
|---|
| 2026.07.21 | ₩66,871 | ₩66,924 | ₩66,750 | ₩66,804 | -0.10% | 19.1만 |
|---|
| 2026.07.20 | ₩67,045 | ₩67,045 | ₩66,788 | ₩66,857 | -0.28% | 4.8만 |
|---|
| 2026.07.17 | ₩67,206 | ₩67,284 | ₩67,005 | ₩67,058 | -0.22% | 2.7만 |
|---|
| 2026.07.16 | ₩66,991 | ₩67,112 | ₩66,938 | ₩66,971 | -0.03% | 4.6만 |
|---|
| 2026.07.15 | ₩67,072 | ₩67,152 | ₩67,045 | ₩67,105 | +0.05% | 9만 |
|---|
| 2026.07.14 | ₩66,898 | ₩67,018 | ₩66,857 | ₩66,938 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩66,817 | ₩67,018 | ₩66,710 | ₩66,817 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩67,152 | ₩67,152 | ₩66,871 | ₩66,965 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩67,085 | ₩67,085 | ₩66,737 | ₩67,045 | -0.06% | 6.3만 |
|---|
| 2026.07.08 | ₩66,951 | ₩67,005 | ₩66,804 | ₩66,911 | -0.06% | 16.5만 |
|---|
| 2026.07.07 | ₩67,179 | ₩67,273 | ₩67,045 | ₩67,092 | -0.13% | 3.6만 |
|---|
| 2026.07.06 | ₩67,246 | ₩67,246 | ₩67,112 | ₩67,219 | -0.04% | 7.5만 |
|---|
| 2026.07.02 | ₩67,125 | ₩67,233 | ₩67,058 | ₩67,125 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩67,260 | ₩67,260 | ₩66,965 | ₩66,965 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩67,179 | ₩67,293 | ₩67,018 | ₩67,032 | -0.22% | 5.6만 |
|---|
| 2026.06.29 | ₩67,528 | ₩67,568 | ₩67,474 | ₩67,474 | -0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩67,555 | ₩67,622 | ₩67,501 | ₩67,601 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩67,474 | ₩67,555 | ₩67,447 | ₩67,447 | -0.04% | 1.5만 |
|---|
| 2026.06.24 | ₩67,286 | ₩67,420 | ₩67,246 | ₩67,367 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩66,911 | ₩67,219 | ₩66,911 | ₩67,112 | +0.30% | 5.3만 |
|---|
| 2026.06.22 | ₩67,045 | ₩67,112 | ₩66,971 | ₩67,005 | -0.06% | 5.4만 |
|---|
| 2026.06.18 | ₩67,313 | ₩67,313 | ₩67,112 | ₩67,112 | -0.30% | 15.1만 |
|---|
| 2026.06.17 | ₩67,474 | ₩68,386 | ₩67,099 | ₩67,179 | -0.44% | 3.8만 |
|---|
| 2026.06.16 | ₩67,407 | ₩67,407 | ₩67,260 | ₩67,407 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩67,300 | ₩67,380 | ₩67,085 | ₩67,219 | -0.12% | 5.4만 |
|---|
| 2026.06.12 | ₩67,192 | ₩67,265 | ₩67,112 | ₩67,139 | -0.08% | 2.4만 |
|---|
| 2026.06.11 | ₩66,991 | ₩67,152 | ₩66,898 | ₩67,099 | +0.16% | 6.3만 |
|---|
| 2026.06.10 | ₩66,817 | ₩67,085 | ₩65,597 | ₩66,951 | +0.20% | 9.9만 |
|---|
| 2026.06.09 | ₩66,991 | ₩67,143 | ₩66,911 | ₩67,013 | +0.03% | 4.6만 |
|---|
| 2026.06.08 | ₩66,965 | ₩66,978 | ₩66,844 | ₩66,844 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩67,260 | ₩67,260 | ₩66,857 | ₩66,884 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩67,246 | ₩67,273 | ₩66,965 | ₩67,192 | -0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,125 | ₩67,233 | ₩66,696 | ₩67,125 | 0.00% | 5.6만 |
|---|
| 2026.06.02 | ₩67,353 | ₩67,353 | ₩67,195 | ₩67,293 | -0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩67,125 | ₩67,581 | ₩67,085 | ₩67,219 | +0.14% | 11.7만 |
|---|
| 2026.05.29 | ₩67,085 | ₩67,420 | ₩67,085 | ₩67,327 | +0.36% | 4.5만 |
|---|
| 2026.05.28 | ₩67,447 | ₩67,568 | ₩67,340 | ₩67,568 | +0.18% | 7.6만 |
|---|
| 2026.05.27 | ₩67,474 | ₩67,876 | ₩67,327 | ₩67,340 | -0.20% | 3.8만 |
|---|
| 2026.05.26 | ₩67,327 | ₩67,367 | ₩67,246 | ₩67,367 | +0.06% | 8.4만 |
|---|
| 2026.05.22 | ₩67,246 | ₩67,246 | ₩67,103 | ₩67,159 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩66,965 | ₩67,213 | ₩66,898 | ₩67,206 | +0.36% | 5.3만 |
|---|
| 2026.05.20 | ₩66,844 | ₩67,152 | ₩66,770 | ₩67,152 | +0.46% | 4.6만 |
|---|
| 2026.05.19 | ₩67,005 | ₩67,005 | ₩66,804 | ₩66,851 | -0.23% | 8.3만 |
|---|
| 2026.05.18 | ₩67,045 | ₩67,125 | ₩66,938 | ₩67,058 | +0.02% | 6.1만 |
|---|
| 2026.05.15 | ₩67,206 | ₩67,239 | ₩67,076 | ₩67,159 | -0.07% | 7.5만 |
|---|
| 2026.05.14 | ₩67,487 | ₩67,487 | ₩67,340 | ₩67,340 | -0.22% | 5.4만 |
|---|
| 2026.05.13 | ₩67,219 | ₩67,407 | ₩67,219 | ₩67,367 | +0.22% | 3.4만 |
|---|
| 2026.05.12 | ₩67,434 | ₩67,514 | ₩67,353 | ₩67,387 | -0.07% | 5.8만 |
|---|
| 2026.05.11 | ₩67,689 | ₩67,689 | ₩67,514 | ₩67,514 | -0.26% | 5.7만 |
|---|
| 2026.05.08 | ₩67,689 | ₩67,689 | ₩67,595 | ₩67,595 | -0.14% | 5.1만 |
|---|
| 2026.05.07 | ₩67,782 | ₩67,782 | ₩67,528 | ₩67,528 | -0.38% | 6.8만 |
|---|
| 2026.05.06 | ₩67,608 | ₩67,635 | ₩67,447 | ₩67,622 | +0.02% | 4.8만 |
|---|
| 2026.05.05 | ₩67,353 | ₩67,447 | ₩67,313 | ₩67,367 | +0.02% | 6.4만 |
|---|
| 2026.05.04 | ₩67,313 | ₩67,434 | ₩67,206 | ₩67,327 | +0.02% | 7.7만 |
|---|
| 2026.05.01 | ₩67,528 | ₩67,555 | ₩67,371 | ₩67,528 | 0.00% | 7.1만 |
|---|
| 2026.04.30 | ₩67,367 | ₩67,447 | ₩67,327 | ₩67,434 | +0.10% | 3.7만 |
|---|
| 2026.04.29 | ₩67,689 | ₩67,715 | ₩67,628 | ₩67,675 | -0.02% | 2.2만 |
|---|
| 2026.04.28 | ₩67,756 | ₩67,890 | ₩67,662 | ₩67,809 | +0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩67,997 | ₩67,997 | ₩67,809 | ₩67,903 | -0.14% | 7만 |
|---|
| 2026.04.24 | ₩67,943 | ₩67,943 | ₩67,702 | ₩67,925 | -0.03% | 4.1만 |
|---|
| 2026.04.23 | ₩67,970 | ₩67,970 | ₩67,742 | ₩67,776 | -0.29% | 3.8만 |
|---|
| 2026.04.22 | ₩67,903 | ₩67,943 | ₩67,823 | ₩67,850 | -0.08% | 4.3만 |
|---|
| 2026.04.21 | ₩67,836 | ₩67,957 | ₩67,836 | ₩67,843 | +0.01% | 5.1만 |
|---|
| 2026.04.20 | ₩68,118 | ₩68,118 | ₩67,957 | ₩68,010 | -0.16% | 4.9만 |
|---|
| 2026.04.17 | ₩68,104 | ₩68,104 | ₩67,943 | ₩68,037 | -0.10% | 8.7만 |
|---|
| 2026.04.16 | ₩68,037 | ₩68,037 | ₩67,717 | ₩67,876 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩68,010 | ₩68,010 | ₩67,836 | ₩67,923 | -0.13% | 12.6만 |
|---|
| 2026.04.14 | ₩67,608 | ₩67,984 | ₩67,608 | ₩67,984 | +0.56% | 11.2만 |
|---|
| 2026.04.13 | ₩67,782 | ₩67,823 | ₩67,474 | ₩67,823 | +0.06% | 6.3만 |
|---|
| 2026.04.10 | ₩67,742 | ₩67,782 | ₩67,662 | ₩67,729 | -0.02% | 3.2만 |
|---|
| 2026.04.09 | ₩67,702 | ₩67,836 | ₩67,615 | ₩67,796 | +0.14% | 10.5만 |
|---|
| 2026.04.08 | ₩67,823 | ₩67,823 | ₩67,648 | ₩67,729 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩67,541 | ₩67,595 | ₩67,353 | ₩67,581 | +0.06% | 8.1만 |
|---|
| 2026.04.06 | ₩67,568 | ₩67,568 | ₩67,447 | ₩67,447 | -0.18% | 8.4만 |
|---|
| 2026.04.02 | ₩67,273 | ₩67,581 | ₩67,273 | ₩67,541 | +0.40% | 6.1만 |
|---|
| 2026.04.01 | ₩67,394 | ₩67,555 | ₩67,380 | ₩67,474 | +0.12% | 9.4만 |
|---|
| 2026.03.31 | ₩67,246 | ₩67,595 | ₩67,058 | ₩67,474 | +0.34% | 26.2만 |
|---|
| 2026.03.30 | ₩67,555 | ₩67,622 | ₩67,494 | ₩67,595 | +0.06% | 8.9만 |
|---|
| 2026.03.27 | ₩67,072 | ₩67,353 | ₩67,072 | ₩67,340 | +0.40% | 17.4만 |
|---|
| 2026.03.26 | ₩67,608 | ₩67,608 | ₩67,355 | ₩67,394 | -0.32% | 8.7만 |
|---|
| 2026.03.25 | ₩67,715 | ₩67,769 | ₩67,487 | ₩67,635 | -0.12% | 2.9만 |
|---|
| 2026.03.24 | ₩67,528 | ₩67,528 | ₩67,246 | ₩67,394 | -0.20% | 3.7만 |
|---|
| 2026.03.23 | ₩67,461 | ₩67,648 | ₩67,420 | ₩67,461 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩67,555 | ₩67,671 | ₩67,327 | ₩67,340 | -0.32% | 9.1만 |
|---|
| 2026.03.19 | ₩67,568 | ₩67,876 | ₩67,568 | ₩67,823 | +0.38% | 34.8만 |
|---|
| 2026.03.18 | ₩68,024 | ₩68,091 | ₩67,769 | ₩67,782 | -0.35% | 43.2만 |
|---|
| 2026.03.17 | ₩68,145 | ₩68,145 | ₩68,004 | ₩68,145 | 0.00% | 9.6만 |
|---|
| 2026.03.16 | ₩68,024 | ₩68,077 | ₩67,816 | ₩67,957 | -0.10% | 6만 |
|---|
| 2026.03.13 | ₩67,581 | ₩67,906 | ₩67,581 | ₩67,836 | +0.38% | 5.7만 |
|---|
| 2026.03.12 | ₩67,823 | ₩68,044 | ₩67,715 | ₩67,823 | 0.00% | 7.2만 |
|---|
| 2026.03.11 | ₩68,279 | ₩68,279 | ₩67,930 | ₩68,024 | -0.37% | 5.9만 |
|---|
| 2026.03.10 | ₩68,233 | ₩68,292 | ₩68,171 | ₩68,238 | +0.01% | 7.8만 |
|---|
| 2026.03.09 | ₩68,279 | ₩68,815 | ₩68,104 | ₩68,386 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩68,158 | ₩68,318 | ₩68,118 | ₩68,265 | +0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩68,359 | ₩68,413 | ₩68,171 | ₩68,346 | -0.02% | 6.2만 |
|---|
| 2026.03.04 | ₩68,352 | ₩68,488 | ₩68,332 | ₩68,426 | +0.11% | 6.1만 |
|---|
| 2026.03.03 | ₩68,480 | ₩68,480 | ₩68,279 | ₩68,426 | -0.08% | 7.5만 |
|---|
| 2026.03.02 | ₩68,667 | ₩68,802 | ₩68,453 | ₩68,533 | -0.20% | 8.3만 |
|---|
| 2026.02.27 | ₩68,681 | ₩68,694 | ₩68,558 | ₩68,637 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩68,761 | ₩68,788 | ₩68,649 | ₩68,788 | +0.04% | 7.6만 |
|---|
| 2026.02.25 | ₩68,748 | ₩68,869 | ₩68,587 | ₩68,694 | -0.08% | 7.4만 |
|---|
| 2026.02.24 | ₩68,621 | ₩68,808 | ₩68,614 | ₩68,702 | +0.12% | 8.1만 |
|---|
| 2026.02.23 | ₩68,667 | ₩68,708 | ₩68,537 | ₩68,649 | -0.03% | 5.5만 |
|---|
| 2026.02.20 | ₩68,547 | ₩68,748 | ₩68,493 | ₩68,547 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩68,466 | ₩68,614 | ₩68,440 | ₩68,587 | +0.18% | 28.8만 |
|---|
| 2026.02.18 | ₩68,667 | ₩68,667 | ₩68,495 | ₩68,582 | -0.12% | 5.9만 |
|---|
| 2026.02.17 | ₩68,614 | ₩68,647 | ₩68,520 | ₩68,520 | -0.14% | 3.6만 |
|---|
| 2026.02.13 | ₩68,399 | ₩68,614 | ₩68,399 | ₩68,614 | +0.31% | 4.2만 |
|---|
| 2026.02.12 | ₩68,332 | ₩68,466 | ₩68,265 | ₩68,386 | +0.08% | 6.3만 |
|---|
| 2026.02.11 | ₩68,131 | ₩68,372 | ₩68,131 | ₩68,372 | +0.35% | 6.4만 |
|---|
| 2026.02.10 | ₩68,077 | ₩68,372 | ₩68,077 | ₩68,346 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩68,292 | ₩68,433 | ₩68,205 | ₩68,279 | -0.02% | 5.2만 |
|---|
| 2026.02.06 | ₩68,171 | ₩68,265 | ₩67,997 | ₩68,238 | +0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩68,212 | ₩68,788 | ₩67,407 | ₩67,984 | -0.33% | 7.2만 |
|---|
| 2026.02.04 | ₩67,796 | ₩68,051 | ₩67,796 | ₩67,943 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩67,970 | ₩68,051 | ₩67,675 | ₩68,024 | +0.08% | 9.7만 |
|---|
| 2026.02.02 | ₩68,225 | ₩68,225 | ₩67,863 | ₩68,004 | -0.32% | 4만 |
|---|
| 2026.01.30 | ₩67,997 | ₩68,252 | ₩67,930 | ₩68,064 | +0.10% | 9.8만 |
|---|
| 2026.01.29 | ₩67,957 | ₩68,336 | ₩67,957 | ₩68,319 | +0.53% | 6.5만 |
|---|
| 2026.01.28 | ₩68,185 | ₩68,292 | ₩68,077 | ₩68,265 | +0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩68,265 | ₩68,265 | ₩68,145 | ₩68,212 | -0.08% | 5.4만 |
|---|
| 2026.01.26 | ₩68,037 | ₩68,252 | ₩68,020 | ₩68,225 | +0.28% | 8.7만 |
|---|
| 2026.01.23 | ₩68,735 | ₩68,802 | ₩67,984 | ₩68,212 | -0.76% | 6.4만 |
|---|
| 2026.01.22 | ₩67,984 | ₩68,077 | ₩67,984 | ₩68,037 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩67,890 | ₩68,037 | ₩67,890 | ₩67,984 | +0.14% | 5.7만 |
|---|
| 2026.01.20 | ₩68,091 | ₩68,091 | ₩67,945 | ₩68,077 | -0.02% | 4.2만 |
|---|
| 2026.01.16 | ₩68,198 | ₩68,198 | ₩68,091 | ₩68,138 | -0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩68,171 | ₩68,238 | ₩68,077 | ₩68,220 | +0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩68,185 | ₩68,453 | ₩68,077 | ₩68,077 | -0.16% | 31.6만 |
|---|
| 2026.01.13 | ₩68,225 | ₩68,225 | ₩68,064 | ₩68,171 | -0.08% | 13.8만 |
|---|
| 2026.01.12 | ₩68,077 | ₩68,212 | ₩68,051 | ₩68,212 | +0.20% | 9.1만 |
|---|
| 2026.01.09 | ₩67,809 | ₩68,426 | ₩67,809 | ₩68,145 | +0.49% | 8.8만 |
|---|
| 2026.01.08 | ₩67,823 | ₩68,158 | ₩67,823 | ₩68,131 | +0.45% | 4만 |
|---|
| 2026.01.07 | ₩67,796 | ₩68,118 | ₩67,796 | ₩68,091 | +0.44% | 3.7만 |
|---|
| 2026.01.06 | ₩68,292 | ₩68,292 | ₩67,890 | ₩68,037 | -0.37% | 5.7만 |
|---|
| 2026.01.05 | ₩68,118 | ₩68,118 | ₩67,883 | ₩68,044 | -0.11% | 4.3만 |
|---|
| 2026.01.02 | ₩68,037 | ₩68,179 | ₩67,903 | ₩68,010 | -0.04% | 9.2만 |
|---|
| 2025.12.31 | ₩67,850 | ₩68,238 | ₩67,850 | ₩68,031 | +0.27% | 7.3만 |
|---|
| 2025.12.30 | ₩67,903 | ₩68,721 | ₩67,903 | ₩67,903 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩67,970 | ₩68,091 | ₩67,876 | ₩68,091 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩68,037 | ₩68,208 | ₩67,850 | ₩67,850 | -0.28% | 3.6만 |
|---|
| 2025.12.24 | ₩68,094 | ₩68,094 | ₩67,772 | ₩68,010 | -0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩67,876 | ₩67,957 | ₩67,742 | ₩67,836 | -0.06% | 4.3만 |
|---|
| 2025.12.22 | ₩68,346 | ₩68,346 | ₩68,064 | ₩68,158 | -0.27% | 5.3만 |
|---|
| 2025.12.19 | ₩68,359 | ₩69,392 | ₩68,051 | ₩68,205 | -0.23% | 5.8만 |
|---|
| 2025.12.18 | ₩68,359 | ₩68,372 | ₩67,675 | ₩68,238 | -0.18% | 9.7만 |
|---|
| 2025.12.17 | ₩68,171 | ₩68,185 | ₩67,803 | ₩68,145 | -0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩67,742 | ₩68,104 | ₩67,742 | ₩68,091 | +0.51% | 3.6만 |
|---|
| 2025.12.15 | ₩68,145 | ₩68,145 | ₩67,911 | ₩67,997 | -0.22% | 4.9만 |
|---|
| 2025.12.12 | ₩67,782 | ₩68,265 | ₩67,782 | ₩68,051 | +0.40% | 12만 |
|---|
| 2025.12.11 | ₩68,091 | ₩68,131 | ₩67,930 | ₩67,984 | -0.16% | 6.4만 |
|---|
| 2025.12.10 | ₩67,756 | ₩69,392 | ₩67,756 | ₩68,104 | +0.51% | 26.4만 |
|---|
| 2025.12.09 | ₩67,943 | ₩67,997 | ₩67,850 | ₩67,876 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩69,016 | ₩69,016 | ₩67,863 | ₩67,930 | -1.57% | 10.2만 |
|---|
| 2025.12.05 | ₩67,863 | ₩68,131 | ₩67,863 | ₩67,997 | +0.20% | 2.8만 |
|---|
| 2025.12.04 | ₩68,238 | ₩68,238 | ₩67,863 | ₩68,158 | -0.12% | 6.2만 |
|---|
| 2025.12.03 | ₩67,863 | ₩68,238 | ₩67,863 | ₩68,171 | +0.45% | 4.2만 |
|---|
| 2025.12.02 | ₩68,359 | ₩68,359 | ₩67,930 | ₩68,118 | -0.35% | 8.1만 |
|---|
| 2025.12.01 | ₩67,863 | ₩68,077 | ₩67,863 | ₩68,024 | +0.24% | 4.4만 |
|---|
| 2025.11.28 | ₩67,984 | ₩69,056 | ₩67,984 | ₩68,024 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,473 | ₩68,520 | ₩68,213 | ₩68,346 | -0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩68,252 | ₩69,164 | ₩68,212 | ₩68,346 | +0.14% | 15.9만 |
|---|
| 2025.11.24 | ₩68,145 | ₩68,346 | ₩68,145 | ₩68,225 | +0.12% | 7만 |
|---|
| 2025.11.21 | ₩68,614 | ₩68,855 | ₩67,756 | ₩68,145 | -0.68% | 30.3만 |
|---|
| 2025.11.20 | ₩68,131 | ₩68,145 | ₩67,946 | ₩68,131 | 0.00% | 6.3만 |
|---|
| 2025.11.19 | ₩67,782 | ₩68,118 | ₩67,782 | ₩67,957 | +0.26% | 11.7만 |
|---|
| 2025.11.18 | ₩67,997 | ₩68,145 | ₩67,809 | ₩67,809 | -0.28% | 3.3만 |
|---|
| 2025.11.17 | ₩67,930 | ₩68,252 | ₩67,903 | ₩67,957 | +0.04% | 3.2만 |
|---|
| 2025.11.14 | ₩68,158 | ₩68,158 | ₩67,917 | ₩67,917 | -0.35% | 4.7만 |
|---|
| 2025.11.13 | ₩68,225 | ₩68,225 | ₩68,037 | ₩68,091 | -0.20% | 4.9만 |
|---|
| 2025.11.12 | ₩68,198 | ₩68,265 | ₩67,863 | ₩68,145 | -0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩68,158 | ₩68,198 | ₩68,018 | ₩68,091 | -0.10% | 3.6만 |
|---|
| 2025.11.10 | ₩67,850 | ₩68,077 | ₩67,850 | ₩68,064 | +0.32% | 6.4만 |
|---|
| 2025.11.07 | ₩67,782 | ₩68,064 | ₩67,782 | ₩68,010 | +0.34% | 4.6만 |
|---|
| 2025.11.06 | ₩68,064 | ₩68,064 | ₩67,796 | ₩68,008 | -0.08% | 9.8만 |
|---|
| 2025.11.05 | ₩67,863 | ₩68,284 | ₩67,045 | ₩67,850 | -0.02% | 25.9만 |
|---|
| 2025.11.04 | ₩67,917 | ₩67,982 | ₩67,782 | ₩67,930 | +0.02% | 9.7만 |
|---|
| 2025.11.03 | ₩67,769 | ₩67,917 | ₩67,742 | ₩67,863 | +0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩67,890 | ₩67,970 | ₩67,581 | ₩67,863 | -0.04% | 13.7만 |
|---|
| 2025.10.30 | ₩68,171 | ₩68,359 | ₩67,273 | ₩68,145 | -0.04% | 5.6만 |
|---|
| 2025.10.29 | ₩68,145 | ₩68,480 | ₩68,145 | ₩68,480 | +0.49% | 10.6만 |
|---|
| 2025.10.28 | ₩68,171 | ₩68,413 | ₩68,171 | ₩68,359 | +0.28% | 13.8만 |
|---|
| 2025.10.27 | ₩68,721 | ₩68,721 | ₩68,198 | ₩68,305 | -0.60% | 3.2만 |
|---|
| 2025.10.24 | ₩68,145 | ₩68,393 | ₩68,145 | ₩68,212 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩68,305 | ₩68,332 | ₩68,185 | ₩68,238 | -0.10% | 7.7만 |
|---|
| 2025.10.22 | ₩68,077 | ₩68,359 | ₩67,514 | ₩68,252 | +0.26% | 4.9만 |
|---|
| 2025.10.21 | ₩68,252 | ₩68,292 | ₩67,541 | ₩68,265 | +0.02% | 7.8만 |
|---|
| 2025.10.20 | ₩68,507 | ₩68,507 | ₩68,104 | ₩68,279 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩68,225 | ₩68,265 | ₩67,917 | ₩68,265 | +0.06% | 5.7만 |
|---|
| 2025.10.16 | ₩68,171 | ₩68,212 | ₩68,044 | ₩68,210 | +0.06% | 3만 |
|---|
| 2025.10.15 | ₩68,104 | ₩68,399 | ₩68,057 | ₩68,279 | +0.26% | 8만 |
|---|
| 2025.10.14 | ₩67,890 | ₩68,077 | ₩67,541 | ₩68,048 | +0.23% | 8.2만 |
|---|
| 2025.10.13 | ₩67,890 | ₩68,547 | ₩67,890 | ₩68,212 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩67,930 | ₩67,970 | ₩67,789 | ₩67,943 | +0.02% | 1.9만 |
|---|