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 | ₩64,442 | ₩64,730 | ₩64,442 | ₩64,730 | +0.45% | 18.1만 |
| 2026.10.08 | ₩64,495 | ₩64,803 | ₩64,450 | ₩64,710 | +0.33% | 4.9만 |
| 2026.10.07 | ₩64,187 | ₩64,601 | ₩64,187 | ₩64,576 | +0.61% | 10.7만 |
| 2026.10.06 | ₩64,562 | ₩64,620 | ₩64,480 | ₩64,562 | 0.00% | 26.9만 |
| 2026.10.05 | ₩64,455 | ₩64,495 | ₩64,281 | ₩64,468 | +0.02% | 8만 |
| 2026.10.02 | ₩64,616 | ₩64,790 | ₩64,455 | ₩64,522 | -0.15% | 16.4만 |
| 2026.10.01 | ₩64,468 | ₩64,576 | ₩64,160 | ₩64,535 | +0.10% | 18.6만 |
| 2026.09.30 | ₩64,375 | ₩64,535 | ₩64,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,254 |
| -0.19% |
| 113.5만 |
| 2026.09.29 | ₩64,736 | ₩64,750 | ₩64,442 | ₩64,656 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩65,031 | ₩65,031 | ₩64,629 | ₩64,777 | -0.39% | 35.3만 |
|---|
| 2026.09.25 | ₩64,937 | ₩65,125 | ₩64,766 | ₩65,031 | +0.14% | 18.1만 |
|---|
| 2026.09.24 | ₩65,112 | ₩65,114 | ₩64,750 | ₩64,884 | -0.35% | 50만 |
|---|
| 2026.09.23 | ₩65,420 | ₩65,460 | ₩64,897 | ₩65,018 | -0.61% | 5.9만 |
|---|
| 2026.09.22 | ₩65,621 | ₩65,621 | ₩65,447 | ₩65,473 | -0.22% | 6.4만 |
|---|
| 2026.09.21 | ₩65,366 | ₩65,540 | ₩65,366 | ₩65,473 | +0.16% | 3.1만 |
|---|
| 2026.09.18 | ₩65,487 | ₩65,514 | ₩65,165 | ₩65,313 | -0.27% | 5.2만 |
|---|
| 2026.09.17 | ₩65,594 | ₩65,594 | ₩65,447 | ₩65,514 | -0.12% | 13.1만 |
|---|
| 2026.09.16 | ₩65,554 | ₩65,621 | ₩65,313 | ₩65,353 | -0.31% | 5.7만 |
|---|
| 2026.09.15 | ₩65,621 | ₩65,621 | ₩65,353 | ₩65,460 | -0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩65,460 | ₩65,581 | ₩65,299 | ₩65,380 | -0.12% | 3.9만 |
|---|
| 2026.09.11 | ₩65,768 | ₩65,768 | ₩65,393 | ₩65,514 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩66,063 | ₩66,063 | ₩65,440 | ₩65,654 | -0.62% | 11.4만 |
|---|
| 2026.09.09 | ₩66,318 | ₩66,318 | ₩65,869 | ₩65,996 | -0.48% | 3.5만 |
|---|
| 2026.09.08 | ₩66,398 | ₩66,398 | ₩66,063 | ₩66,110 | -0.43% | 5.5만 |
|---|
| 2026.09.04 | ₩66,291 | ₩66,383 | ₩66,130 | ₩66,224 | -0.10% | 11.3만 |
|---|
| 2026.09.03 | ₩66,358 | ₩66,425 | ₩66,277 | ₩66,318 | -0.06% | 4.8만 |
|---|
| 2026.09.02 | ₩66,210 | ₩66,264 | ₩66,117 | ₩66,224 | +0.02% | 7.3만 |
|---|
| 2026.09.01 | ₩66,344 | ₩66,344 | ₩65,286 | ₩66,170 | -0.26% | 29.7만 |
|---|
| 2026.08.31 | ₩66,411 | ₩66,465 | ₩66,197 | ₩66,277 | -0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,827 | ₩66,894 | ₩66,599 | ₩66,612 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩66,760 | ₩66,934 | ₩66,760 | ₩66,827 | +0.10% | 7.3만 |
|---|
| 2026.08.26 | ₩66,907 | ₩66,934 | ₩66,840 | ₩66,934 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩66,974 | ₩66,974 | ₩66,800 | ₩66,907 | -0.10% | 14만 |
|---|
| 2026.08.24 | ₩66,787 | ₩66,787 | ₩66,681 | ₩66,693 | -0.14% | 2.5만 |
|---|
| 2026.08.21 | ₩66,760 | ₩66,760 | ₩66,679 | ₩66,693 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩66,800 | ₩66,827 | ₩66,706 | ₩66,813 | +0.02% | 11.7만 |
|---|
| 2026.08.19 | ₩66,840 | ₩66,988 | ₩66,545 | ₩66,854 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩66,746 | ₩66,880 | ₩66,599 | ₩66,773 | +0.04% | 29.9만 |
|---|
| 2026.08.17 | ₩66,813 | ₩66,821 | ₩66,063 | ₩66,679 | -0.20% | 4.6만 |
|---|
| 2026.08.14 | ₩66,907 | ₩66,961 | ₩66,720 | ₩66,720 | -0.28% | 5.1만 |
|---|
| 2026.08.13 | ₩66,854 | ₩66,894 | ₩66,760 | ₩66,760 | -0.14% | 3.2만 |
|---|
| 2026.08.12 | ₩66,746 | ₩66,753 | ₩66,626 | ₩66,626 | -0.18% | 7.2만 |
|---|
| 2026.08.11 | ₩66,787 | ₩66,787 | ₩66,586 | ₩66,586 | -0.30% | 46.6만 |
|---|
| 2026.08.10 | ₩66,961 | ₩66,961 | ₩66,545 | ₩66,591 | -0.55% | 11.5만 |
|---|
| 2026.08.07 | ₩66,746 | ₩67,026 | ₩66,746 | ₩66,827 | +0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩67,148 | ₩67,632 | ₩66,184 | ₩66,706 | -0.66% | 3.4만 |
|---|
| 2026.08.05 | ₩66,760 | ₩66,854 | ₩66,720 | ₩66,854 | +0.14% | 4.5만 |
|---|
| 2026.08.04 | ₩66,586 | ₩66,854 | ₩66,586 | ₩66,840 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩66,076 | ₩66,545 | ₩66,076 | ₩66,545 | +0.71% | 6.7만 |
|---|
| 2026.07.31 | ₩66,519 | ₩66,519 | ₩66,291 | ₩66,438 | -0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩66,854 | ₩66,947 | ₩66,840 | ₩66,921 | +0.10% | 3.6만 |
|---|
| 2026.07.29 | ₩66,988 | ₩66,988 | ₩66,773 | ₩66,827 | -0.24% | 2.7만 |
|---|
| 2026.07.28 | ₩66,880 | ₩66,961 | ₩66,760 | ₩66,880 | 0.00% | 3.6만 |
|---|
| 2026.07.27 | ₩66,478 | ₩66,793 | ₩66,478 | ₩66,733 | +0.38% | 3.7만 |
|---|
| 2026.07.24 | ₩66,612 | ₩66,760 | ₩66,485 | ₩66,693 | +0.12% | 4.4만 |
|---|
| 2026.07.23 | ₩66,331 | ₩66,599 | ₩66,331 | ₩66,586 | +0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩66,586 | ₩66,789 | ₩66,586 | ₩66,726 | +0.21% | 2.7만 |
|---|
| 2026.07.21 | ₩66,827 | ₩66,880 | ₩66,706 | ₩66,760 | -0.10% | 19.1만 |
|---|
| 2026.07.20 | ₩67,001 | ₩67,001 | ₩66,744 | ₩66,813 | -0.28% | 4.8만 |
|---|
| 2026.07.17 | ₩67,162 | ₩67,240 | ₩66,961 | ₩67,014 | -0.22% | 2.7만 |
|---|
| 2026.07.16 | ₩66,947 | ₩67,068 | ₩66,894 | ₩66,927 | -0.03% | 4.6만 |
|---|
| 2026.07.15 | ₩67,028 | ₩67,108 | ₩67,001 | ₩67,061 | +0.05% | 9만 |
|---|
| 2026.07.14 | ₩66,854 | ₩66,974 | ₩66,813 | ₩66,894 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩66,773 | ₩66,974 | ₩66,666 | ₩66,773 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩67,108 | ₩67,108 | ₩66,827 | ₩66,921 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩67,041 | ₩67,041 | ₩66,693 | ₩67,001 | -0.06% | 6.3만 |
|---|
| 2026.07.08 | ₩66,907 | ₩66,961 | ₩66,760 | ₩66,867 | -0.06% | 16.5만 |
|---|
| 2026.07.07 | ₩67,135 | ₩67,229 | ₩67,001 | ₩67,048 | -0.13% | 3.6만 |
|---|
| 2026.07.06 | ₩67,202 | ₩67,202 | ₩67,068 | ₩67,175 | -0.04% | 7.5만 |
|---|
| 2026.07.02 | ₩67,081 | ₩67,189 | ₩67,014 | ₩67,081 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩67,215 | ₩67,215 | ₩66,921 | ₩66,921 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩67,135 | ₩67,249 | ₩66,974 | ₩66,988 | -0.22% | 5.6만 |
|---|
| 2026.06.29 | ₩67,483 | ₩67,524 | ₩67,430 | ₩67,430 | -0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩67,510 | ₩67,577 | ₩67,457 | ₩67,557 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩67,430 | ₩67,510 | ₩67,403 | ₩67,403 | -0.04% | 1.5만 |
|---|
| 2026.06.24 | ₩67,242 | ₩67,376 | ₩67,202 | ₩67,323 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩66,867 | ₩67,175 | ₩66,867 | ₩67,068 | +0.30% | 5.3만 |
|---|
| 2026.06.22 | ₩67,001 | ₩67,068 | ₩66,927 | ₩66,961 | -0.06% | 5.4만 |
|---|
| 2026.06.18 | ₩67,269 | ₩67,269 | ₩67,068 | ₩67,068 | -0.30% | 15.1만 |
|---|
| 2026.06.17 | ₩67,430 | ₩68,341 | ₩67,055 | ₩67,135 | -0.44% | 3.8만 |
|---|
| 2026.06.16 | ₩67,363 | ₩67,363 | ₩67,215 | ₩67,363 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩67,256 | ₩67,336 | ₩67,041 | ₩67,175 | -0.12% | 5.4만 |
|---|
| 2026.06.12 | ₩67,148 | ₩67,221 | ₩67,068 | ₩67,095 | -0.08% | 2.4만 |
|---|
| 2026.06.11 | ₩66,947 | ₩67,108 | ₩66,854 | ₩67,055 | +0.16% | 6.3만 |
|---|
| 2026.06.10 | ₩66,773 | ₩67,041 | ₩65,554 | ₩66,907 | +0.20% | 9.9만 |
|---|
| 2026.06.09 | ₩66,947 | ₩67,099 | ₩66,867 | ₩66,969 | +0.03% | 4.6만 |
|---|
| 2026.06.08 | ₩66,921 | ₩66,934 | ₩66,800 | ₩66,800 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩67,215 | ₩67,215 | ₩66,813 | ₩66,840 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩67,202 | ₩67,229 | ₩66,921 | ₩67,148 | -0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,081 | ₩67,189 | ₩66,653 | ₩67,081 | 0.00% | 5.6만 |
|---|
| 2026.06.02 | ₩67,309 | ₩67,309 | ₩67,151 | ₩67,249 | -0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩67,081 | ₩67,537 | ₩67,041 | ₩67,175 | +0.14% | 11.7만 |
|---|
| 2026.05.29 | ₩67,041 | ₩67,376 | ₩67,041 | ₩67,282 | +0.36% | 4.5만 |
|---|
| 2026.05.28 | ₩67,403 | ₩67,524 | ₩67,296 | ₩67,524 | +0.18% | 7.6만 |
|---|
| 2026.05.27 | ₩67,430 | ₩67,832 | ₩67,282 | ₩67,296 | -0.20% | 3.8만 |
|---|
| 2026.05.26 | ₩67,282 | ₩67,323 | ₩67,202 | ₩67,323 | +0.06% | 8.4만 |
|---|
| 2026.05.22 | ₩67,202 | ₩67,202 | ₩67,059 | ₩67,115 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩66,921 | ₩67,169 | ₩66,854 | ₩67,162 | +0.36% | 5.3만 |
|---|
| 2026.05.20 | ₩66,800 | ₩67,108 | ₩66,726 | ₩67,108 | +0.46% | 4.6만 |
|---|
| 2026.05.19 | ₩66,961 | ₩66,961 | ₩66,760 | ₩66,807 | -0.23% | 8.3만 |
|---|
| 2026.05.18 | ₩67,001 | ₩67,081 | ₩66,894 | ₩67,014 | +0.02% | 6.1만 |
|---|
| 2026.05.15 | ₩67,162 | ₩67,195 | ₩67,032 | ₩67,115 | -0.07% | 7.5만 |
|---|
| 2026.05.14 | ₩67,443 | ₩67,443 | ₩67,296 | ₩67,296 | -0.22% | 5.4만 |
|---|
| 2026.05.13 | ₩67,175 | ₩67,363 | ₩67,175 | ₩67,323 | +0.22% | 3.4만 |
|---|
| 2026.05.12 | ₩67,390 | ₩67,470 | ₩67,309 | ₩67,343 | -0.07% | 5.8만 |
|---|
| 2026.05.11 | ₩67,644 | ₩67,644 | ₩67,470 | ₩67,470 | -0.26% | 5.7만 |
|---|
| 2026.05.08 | ₩67,644 | ₩67,644 | ₩67,550 | ₩67,550 | -0.14% | 5.1만 |
|---|
| 2026.05.07 | ₩67,738 | ₩67,738 | ₩67,483 | ₩67,483 | -0.38% | 6.8만 |
|---|
| 2026.05.06 | ₩67,564 | ₩67,591 | ₩67,403 | ₩67,577 | +0.02% | 4.8만 |
|---|
| 2026.05.05 | ₩67,309 | ₩67,403 | ₩67,269 | ₩67,323 | +0.02% | 6.4만 |
|---|
| 2026.05.04 | ₩67,269 | ₩67,390 | ₩67,162 | ₩67,282 | +0.02% | 7.7만 |
|---|
| 2026.05.01 | ₩67,483 | ₩67,510 | ₩67,327 | ₩67,483 | 0.00% | 7.1만 |
|---|
| 2026.04.30 | ₩67,323 | ₩67,403 | ₩67,282 | ₩67,390 | +0.10% | 3.7만 |
|---|
| 2026.04.29 | ₩67,644 | ₩67,671 | ₩67,584 | ₩67,631 | -0.02% | 2.2만 |
|---|
| 2026.04.28 | ₩67,711 | ₩67,845 | ₩67,617 | ₩67,765 | +0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩67,952 | ₩67,952 | ₩67,765 | ₩67,859 | -0.14% | 7만 |
|---|
| 2026.04.24 | ₩67,899 | ₩67,899 | ₩67,658 | ₩67,880 | -0.03% | 4.1만 |
|---|
| 2026.04.23 | ₩67,926 | ₩67,926 | ₩67,698 | ₩67,731 | -0.29% | 3.8만 |
|---|
| 2026.04.22 | ₩67,859 | ₩67,899 | ₩67,778 | ₩67,805 | -0.08% | 4.3만 |
|---|
| 2026.04.21 | ₩67,792 | ₩67,912 | ₩67,792 | ₩67,798 | +0.01% | 5.1만 |
|---|
| 2026.04.20 | ₩68,073 | ₩68,073 | ₩67,912 | ₩67,966 | -0.16% | 4.9만 |
|---|
| 2026.04.17 | ₩68,060 | ₩68,060 | ₩67,899 | ₩67,993 | -0.10% | 8.7만 |
|---|
| 2026.04.16 | ₩67,993 | ₩67,993 | ₩67,672 | ₩67,832 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩67,966 | ₩67,966 | ₩67,792 | ₩67,879 | -0.13% | 12.6만 |
|---|
| 2026.04.14 | ₩67,564 | ₩67,939 | ₩67,564 | ₩67,939 | +0.56% | 11.2만 |
|---|
| 2026.04.13 | ₩67,738 | ₩67,778 | ₩67,430 | ₩67,778 | +0.06% | 6.3만 |
|---|
| 2026.04.10 | ₩67,698 | ₩67,738 | ₩67,617 | ₩67,684 | -0.02% | 3.2만 |
|---|
| 2026.04.09 | ₩67,658 | ₩67,792 | ₩67,571 | ₩67,751 | +0.14% | 10.5만 |
|---|
| 2026.04.08 | ₩67,778 | ₩67,778 | ₩67,604 | ₩67,684 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩67,497 | ₩67,550 | ₩67,309 | ₩67,537 | +0.06% | 8.1만 |
|---|
| 2026.04.06 | ₩67,524 | ₩67,524 | ₩67,403 | ₩67,403 | -0.18% | 8.4만 |
|---|
| 2026.04.02 | ₩67,229 | ₩67,537 | ₩67,229 | ₩67,497 | +0.40% | 6.1만 |
|---|
| 2026.04.01 | ₩67,349 | ₩67,510 | ₩67,336 | ₩67,430 | +0.12% | 9.4만 |
|---|
| 2026.03.31 | ₩67,202 | ₩67,550 | ₩67,014 | ₩67,430 | +0.34% | 26.2만 |
|---|
| 2026.03.30 | ₩67,510 | ₩67,577 | ₩67,450 | ₩67,550 | +0.06% | 8.9만 |
|---|
| 2026.03.27 | ₩67,028 | ₩67,309 | ₩67,028 | ₩67,296 | +0.40% | 17.4만 |
|---|
| 2026.03.26 | ₩67,564 | ₩67,564 | ₩67,311 | ₩67,349 | -0.32% | 8.7만 |
|---|
| 2026.03.25 | ₩67,671 | ₩67,725 | ₩67,443 | ₩67,591 | -0.12% | 2.9만 |
|---|
| 2026.03.24 | ₩67,483 | ₩67,483 | ₩67,202 | ₩67,349 | -0.20% | 3.7만 |
|---|
| 2026.03.23 | ₩67,416 | ₩67,604 | ₩67,376 | ₩67,416 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩67,510 | ₩67,627 | ₩67,282 | ₩67,296 | -0.32% | 9.1만 |
|---|
| 2026.03.19 | ₩67,524 | ₩67,832 | ₩67,524 | ₩67,778 | +0.38% | 34.8만 |
|---|
| 2026.03.18 | ₩67,979 | ₩68,046 | ₩67,725 | ₩67,738 | -0.35% | 43.2만 |
|---|
| 2026.03.17 | ₩68,100 | ₩68,100 | ₩67,959 | ₩68,100 | 0.00% | 9.6만 |
|---|
| 2026.03.16 | ₩67,979 | ₩68,033 | ₩67,772 | ₩67,912 | -0.10% | 6만 |
|---|
| 2026.03.13 | ₩67,537 | ₩67,861 | ₩67,537 | ₩67,792 | +0.38% | 5.7만 |
|---|
| 2026.03.12 | ₩67,778 | ₩67,999 | ₩67,671 | ₩67,778 | 0.00% | 7.2만 |
|---|
| 2026.03.11 | ₩68,234 | ₩68,234 | ₩67,885 | ₩67,979 | -0.37% | 5.9만 |
|---|
| 2026.03.10 | ₩68,188 | ₩68,247 | ₩68,127 | ₩68,194 | +0.01% | 7.8만 |
|---|
| 2026.03.09 | ₩68,234 | ₩68,770 | ₩68,060 | ₩68,341 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩68,113 | ₩68,273 | ₩68,073 | ₩68,220 | +0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩68,314 | ₩68,368 | ₩68,127 | ₩68,301 | -0.02% | 6.2만 |
|---|
| 2026.03.04 | ₩68,308 | ₩68,443 | ₩68,287 | ₩68,381 | +0.11% | 6.1만 |
|---|
| 2026.03.03 | ₩68,435 | ₩68,435 | ₩68,234 | ₩68,381 | -0.08% | 7.5만 |
|---|
| 2026.03.02 | ₩68,622 | ₩68,756 | ₩68,408 | ₩68,488 | -0.20% | 8.3만 |
|---|
| 2026.02.27 | ₩68,636 | ₩68,649 | ₩68,513 | ₩68,592 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩68,716 | ₩68,743 | ₩68,604 | ₩68,743 | +0.04% | 7.6만 |
|---|
| 2026.02.25 | ₩68,703 | ₩68,823 | ₩68,542 | ₩68,649 | -0.08% | 7.4만 |
|---|
| 2026.02.24 | ₩68,576 | ₩68,763 | ₩68,569 | ₩68,657 | +0.12% | 8.1만 |
|---|
| 2026.02.23 | ₩68,622 | ₩68,663 | ₩68,492 | ₩68,604 | -0.03% | 5.5만 |
|---|
| 2026.02.20 | ₩68,502 | ₩68,703 | ₩68,448 | ₩68,502 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩68,421 | ₩68,569 | ₩68,395 | ₩68,542 | +0.18% | 28.8만 |
|---|
| 2026.02.18 | ₩68,622 | ₩68,622 | ₩68,450 | ₩68,537 | -0.12% | 5.9만 |
|---|
| 2026.02.17 | ₩68,569 | ₩68,602 | ₩68,475 | ₩68,475 | -0.14% | 3.6만 |
|---|
| 2026.02.13 | ₩68,354 | ₩68,569 | ₩68,354 | ₩68,569 | +0.31% | 4.2만 |
|---|
| 2026.02.12 | ₩68,287 | ₩68,421 | ₩68,220 | ₩68,341 | +0.08% | 6.3만 |
|---|
| 2026.02.11 | ₩68,086 | ₩68,328 | ₩68,086 | ₩68,328 | +0.35% | 6.4만 |
|---|
| 2026.02.10 | ₩68,033 | ₩68,328 | ₩68,033 | ₩68,301 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩68,247 | ₩68,388 | ₩68,160 | ₩68,234 | -0.02% | 5.2만 |
|---|
| 2026.02.06 | ₩68,127 | ₩68,220 | ₩67,952 | ₩68,194 | +0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩68,167 | ₩68,743 | ₩67,363 | ₩67,939 | -0.33% | 7.2만 |
|---|
| 2026.02.04 | ₩67,751 | ₩68,006 | ₩67,751 | ₩67,899 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩67,926 | ₩68,006 | ₩67,631 | ₩67,979 | +0.08% | 9.7만 |
|---|
| 2026.02.02 | ₩68,180 | ₩68,180 | ₩67,818 | ₩67,959 | -0.32% | 4만 |
|---|
| 2026.01.30 | ₩67,952 | ₩68,207 | ₩67,885 | ₩68,019 | +0.10% | 9.8만 |
|---|
| 2026.01.29 | ₩67,912 | ₩68,291 | ₩67,912 | ₩68,274 | +0.53% | 6.5만 |
|---|
| 2026.01.28 | ₩68,140 | ₩68,247 | ₩68,033 | ₩68,220 | +0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩68,220 | ₩68,220 | ₩68,100 | ₩68,167 | -0.08% | 5.4만 |
|---|
| 2026.01.26 | ₩67,993 | ₩68,207 | ₩67,975 | ₩68,180 | +0.28% | 8.7만 |
|---|
| 2026.01.23 | ₩68,689 | ₩68,756 | ₩67,939 | ₩68,167 | -0.76% | 6.4만 |
|---|
| 2026.01.22 | ₩67,939 | ₩68,033 | ₩67,939 | ₩67,993 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩67,845 | ₩67,993 | ₩67,845 | ₩67,939 | +0.14% | 5.7만 |
|---|
| 2026.01.20 | ₩68,046 | ₩68,046 | ₩67,900 | ₩68,033 | -0.02% | 4.2만 |
|---|
| 2026.01.16 | ₩68,153 | ₩68,153 | ₩68,046 | ₩68,093 | -0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩68,127 | ₩68,194 | ₩68,033 | ₩68,175 | +0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩68,140 | ₩68,408 | ₩68,033 | ₩68,033 | -0.16% | 31.6만 |
|---|
| 2026.01.13 | ₩68,180 | ₩68,180 | ₩68,019 | ₩68,127 | -0.08% | 13.8만 |
|---|
| 2026.01.12 | ₩68,033 | ₩68,167 | ₩68,006 | ₩68,167 | +0.20% | 9.1만 |
|---|
| 2026.01.09 | ₩67,765 | ₩68,381 | ₩67,765 | ₩68,100 | +0.49% | 8.8만 |
|---|
| 2026.01.08 | ₩67,778 | ₩68,113 | ₩67,778 | ₩68,086 | +0.45% | 4만 |
|---|
| 2026.01.07 | ₩67,751 | ₩68,073 | ₩67,751 | ₩68,046 | +0.44% | 3.7만 |
|---|
| 2026.01.06 | ₩68,247 | ₩68,247 | ₩67,845 | ₩67,993 | -0.37% | 5.7만 |
|---|
| 2026.01.05 | ₩68,073 | ₩68,073 | ₩67,839 | ₩67,999 | -0.11% | 4.3만 |
|---|
| 2026.01.02 | ₩67,993 | ₩68,135 | ₩67,859 | ₩67,966 | -0.04% | 9.2만 |
|---|
| 2025.12.31 | ₩67,805 | ₩68,194 | ₩67,805 | ₩67,986 | +0.27% | 7.3만 |
|---|
| 2025.12.30 | ₩67,859 | ₩68,676 | ₩67,859 | ₩67,859 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩67,926 | ₩68,046 | ₩67,832 | ₩68,046 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩67,993 | ₩68,163 | ₩67,805 | ₩67,805 | -0.28% | 3.6만 |
|---|
| 2025.12.24 | ₩68,049 | ₩68,049 | ₩67,727 | ₩67,966 | -0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩67,832 | ₩67,912 | ₩67,698 | ₩67,792 | -0.06% | 4.3만 |
|---|
| 2025.12.22 | ₩68,301 | ₩68,301 | ₩68,019 | ₩68,113 | -0.27% | 5.3만 |
|---|
| 2025.12.19 | ₩68,314 | ₩69,346 | ₩68,006 | ₩68,160 | -0.23% | 5.8만 |
|---|
| 2025.12.18 | ₩68,314 | ₩68,328 | ₩67,631 | ₩68,194 | -0.18% | 9.7만 |
|---|
| 2025.12.17 | ₩68,127 | ₩68,140 | ₩67,758 | ₩68,100 | -0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩67,698 | ₩68,060 | ₩67,698 | ₩68,046 | +0.51% | 3.6만 |
|---|
| 2025.12.15 | ₩68,100 | ₩68,100 | ₩67,867 | ₩67,952 | -0.22% | 4.9만 |
|---|
| 2025.12.12 | ₩67,738 | ₩68,220 | ₩67,738 | ₩68,006 | +0.40% | 12만 |
|---|
| 2025.12.11 | ₩68,046 | ₩68,086 | ₩67,885 | ₩67,939 | -0.16% | 6.4만 |
|---|
| 2025.12.10 | ₩67,711 | ₩69,346 | ₩67,711 | ₩68,060 | +0.51% | 26.4만 |
|---|
| 2025.12.09 | ₩67,899 | ₩67,952 | ₩67,805 | ₩67,832 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩68,971 | ₩68,971 | ₩67,818 | ₩67,885 | -1.57% | 10.2만 |
|---|
| 2025.12.05 | ₩67,818 | ₩68,086 | ₩67,818 | ₩67,952 | +0.20% | 2.8만 |
|---|
| 2025.12.04 | ₩68,194 | ₩68,194 | ₩67,818 | ₩68,113 | -0.12% | 6.2만 |
|---|
| 2025.12.03 | ₩67,818 | ₩68,194 | ₩67,818 | ₩68,127 | +0.45% | 4.2만 |
|---|
| 2025.12.02 | ₩68,314 | ₩68,314 | ₩67,885 | ₩68,073 | -0.35% | 8.1만 |
|---|
| 2025.12.01 | ₩67,818 | ₩68,033 | ₩67,818 | ₩67,979 | +0.24% | 4.4만 |
|---|
| 2025.11.28 | ₩67,939 | ₩69,011 | ₩67,939 | ₩67,979 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,428 | ₩68,475 | ₩68,168 | ₩68,301 | -0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩68,207 | ₩69,118 | ₩68,167 | ₩68,301 | +0.14% | 15.9만 |
|---|
| 2025.11.24 | ₩68,100 | ₩68,301 | ₩68,100 | ₩68,180 | +0.12% | 7만 |
|---|
| 2025.11.21 | ₩68,569 | ₩68,810 | ₩67,711 | ₩68,100 | -0.68% | 30.3만 |
|---|
| 2025.11.20 | ₩68,086 | ₩68,100 | ₩67,901 | ₩68,086 | 0.00% | 6.3만 |
|---|
| 2025.11.19 | ₩67,738 | ₩68,073 | ₩67,738 | ₩67,912 | +0.26% | 11.7만 |
|---|
| 2025.11.18 | ₩67,952 | ₩68,100 | ₩67,765 | ₩67,765 | -0.28% | 3.3만 |
|---|
| 2025.11.17 | ₩67,885 | ₩68,207 | ₩67,859 | ₩67,912 | +0.04% | 3.2만 |
|---|
| 2025.11.14 | ₩68,113 | ₩68,113 | ₩67,872 | ₩67,872 | -0.35% | 4.7만 |
|---|
| 2025.11.13 | ₩68,180 | ₩68,180 | ₩67,993 | ₩68,046 | -0.20% | 4.9만 |
|---|
| 2025.11.12 | ₩68,153 | ₩68,220 | ₩67,818 | ₩68,100 | -0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩68,113 | ₩68,153 | ₩67,974 | ₩68,046 | -0.10% | 3.6만 |
|---|
| 2025.11.10 | ₩67,805 | ₩68,033 | ₩67,805 | ₩68,019 | +0.32% | 6.4만 |
|---|
| 2025.11.07 | ₩67,738 | ₩68,019 | ₩67,738 | ₩67,966 | +0.34% | 4.6만 |
|---|
| 2025.11.06 | ₩68,019 | ₩68,019 | ₩67,751 | ₩67,963 | -0.08% | 9.8만 |
|---|
| 2025.11.05 | ₩67,818 | ₩68,239 | ₩67,001 | ₩67,805 | -0.02% | 25.9만 |
|---|
| 2025.11.04 | ₩67,872 | ₩67,938 | ₩67,738 | ₩67,885 | +0.02% | 9.7만 |
|---|
| 2025.11.03 | ₩67,725 | ₩67,872 | ₩67,698 | ₩67,818 | +0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩67,845 | ₩67,926 | ₩67,537 | ₩67,818 | -0.04% | 13.7만 |
|---|
| 2025.10.30 | ₩68,127 | ₩68,314 | ₩67,229 | ₩68,100 | -0.04% | 5.6만 |
|---|
| 2025.10.29 | ₩68,100 | ₩68,435 | ₩68,100 | ₩68,435 | +0.49% | 10.6만 |
|---|
| 2025.10.28 | ₩68,127 | ₩68,368 | ₩68,127 | ₩68,314 | +0.28% | 13.8만 |
|---|
| 2025.10.27 | ₩68,676 | ₩68,676 | ₩68,153 | ₩68,261 | -0.60% | 3.2만 |
|---|
| 2025.10.24 | ₩68,100 | ₩68,348 | ₩68,100 | ₩68,167 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩68,261 | ₩68,287 | ₩68,140 | ₩68,194 | -0.10% | 7.7만 |
|---|
| 2025.10.22 | ₩68,033 | ₩68,314 | ₩67,470 | ₩68,207 | +0.26% | 4.9만 |
|---|
| 2025.10.21 | ₩68,207 | ₩68,247 | ₩67,497 | ₩68,220 | +0.02% | 7.8만 |
|---|
| 2025.10.20 | ₩68,462 | ₩68,462 | ₩68,060 | ₩68,234 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩68,180 | ₩68,220 | ₩67,872 | ₩68,220 | +0.06% | 5.7만 |
|---|
| 2025.10.16 | ₩68,127 | ₩68,167 | ₩67,999 | ₩68,165 | +0.06% | 3만 |
|---|
| 2025.10.15 | ₩68,060 | ₩68,354 | ₩68,013 | ₩68,234 | +0.26% | 8만 |
|---|
| 2025.10.14 | ₩67,845 | ₩68,033 | ₩67,497 | ₩68,003 | +0.23% | 8.2만 |
|---|
| 2025.10.13 | ₩67,845 | ₩68,502 | ₩67,845 | ₩68,167 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩67,885 | ₩67,926 | ₩67,745 | ₩67,899 | +0.02% | 1.9만 |
|---|