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 | ₩64,500 | ₩64,788 | ₩64,500 | ₩64,788 | +0.45% | 18.1만 |
| 2026.10.08 | ₩64,553 | ₩64,862 | ₩64,508 | ₩64,768 | +0.33% | 4.9만 |
| 2026.10.07 | ₩64,245 | ₩64,659 | ₩64,245 | ₩64,634 | +0.61% | 10.7만 |
| 2026.10.06 | ₩64,620 | ₩64,678 | ₩64,539 | ₩64,620 | 0.00% | 26.9만 |
| 2026.10.05 | ₩64,513 | ₩64,553 | ₩64,339 | ₩64,527 | +0.02% | 8만 |
| 2026.10.02 | ₩64,674 | ₩64,848 | ₩64,513 | ₩64,580 | -0.15% | 16.4만 |
| 2026.10.01 | ₩64,527 | ₩64,634 | ₩64,218 | ₩64,594 | +0.10% | 18.6만 |
| 2026.09.30 | ₩64,433 | ₩64,594 | ₩64,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,312 |
| -0.19% |
| 113.5만 |
| 2026.09.29 | ₩64,795 | ₩64,808 | ₩64,500 | ₩64,714 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩65,090 | ₩65,090 | ₩64,688 | ₩64,835 | -0.39% | 35.3만 |
|---|
| 2026.09.25 | ₩64,996 | ₩65,184 | ₩64,824 | ₩65,090 | +0.14% | 18.1만 |
|---|
| 2026.09.24 | ₩65,170 | ₩65,173 | ₩64,808 | ₩64,942 | -0.35% | 50만 |
|---|
| 2026.09.23 | ₩65,479 | ₩65,519 | ₩64,956 | ₩65,076 | -0.61% | 5.9만 |
|---|
| 2026.09.22 | ₩65,680 | ₩65,680 | ₩65,506 | ₩65,532 | -0.22% | 6.4만 |
|---|
| 2026.09.21 | ₩65,425 | ₩65,600 | ₩65,425 | ₩65,532 | +0.16% | 3.1만 |
|---|
| 2026.09.18 | ₩65,546 | ₩65,573 | ₩65,224 | ₩65,372 | -0.27% | 5.2만 |
|---|
| 2026.09.17 | ₩65,653 | ₩65,653 | ₩65,506 | ₩65,573 | -0.12% | 13.1만 |
|---|
| 2026.09.16 | ₩65,613 | ₩65,680 | ₩65,372 | ₩65,412 | -0.31% | 5.7만 |
|---|
| 2026.09.15 | ₩65,680 | ₩65,680 | ₩65,412 | ₩65,519 | -0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩65,519 | ₩65,640 | ₩65,358 | ₩65,439 | -0.12% | 3.9만 |
|---|
| 2026.09.11 | ₩65,828 | ₩65,828 | ₩65,452 | ₩65,573 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩66,123 | ₩66,123 | ₩65,499 | ₩65,714 | -0.62% | 11.4만 |
|---|
| 2026.09.09 | ₩66,377 | ₩66,377 | ₩65,928 | ₩66,056 | -0.48% | 3.5만 |
|---|
| 2026.09.08 | ₩66,458 | ₩66,458 | ₩66,123 | ₩66,170 | -0.43% | 5.5만 |
|---|
| 2026.09.04 | ₩66,351 | ₩66,443 | ₩66,190 | ₩66,284 | -0.10% | 11.3만 |
|---|
| 2026.09.03 | ₩66,418 | ₩66,485 | ₩66,337 | ₩66,377 | -0.06% | 4.8만 |
|---|
| 2026.09.02 | ₩66,270 | ₩66,324 | ₩66,176 | ₩66,284 | +0.02% | 7.3만 |
|---|
| 2026.09.01 | ₩66,404 | ₩66,404 | ₩65,345 | ₩66,230 | -0.26% | 29.7만 |
|---|
| 2026.08.31 | ₩66,471 | ₩66,525 | ₩66,257 | ₩66,337 | -0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,887 | ₩66,954 | ₩66,659 | ₩66,673 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩66,820 | ₩66,994 | ₩66,820 | ₩66,887 | +0.10% | 7.3만 |
|---|
| 2026.08.26 | ₩66,968 | ₩66,994 | ₩66,901 | ₩66,994 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩67,035 | ₩67,035 | ₩66,860 | ₩66,968 | -0.10% | 14만 |
|---|
| 2026.08.24 | ₩66,847 | ₩66,847 | ₩66,741 | ₩66,753 | -0.14% | 2.5만 |
|---|
| 2026.08.21 | ₩66,820 | ₩66,820 | ₩66,740 | ₩66,753 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩66,860 | ₩66,887 | ₩66,766 | ₩66,874 | +0.02% | 11.7만 |
|---|
| 2026.08.19 | ₩66,901 | ₩67,048 | ₩66,605 | ₩66,914 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩66,807 | ₩66,941 | ₩66,659 | ₩66,833 | +0.04% | 29.9만 |
|---|
| 2026.08.17 | ₩66,874 | ₩66,882 | ₩66,123 | ₩66,740 | -0.20% | 4.6만 |
|---|
| 2026.08.14 | ₩66,968 | ₩67,021 | ₩66,780 | ₩66,780 | -0.28% | 5.1만 |
|---|
| 2026.08.13 | ₩66,914 | ₩66,954 | ₩66,820 | ₩66,820 | -0.14% | 3.2만 |
|---|
| 2026.08.12 | ₩66,807 | ₩66,813 | ₩66,686 | ₩66,686 | -0.18% | 7.2만 |
|---|
| 2026.08.11 | ₩66,847 | ₩66,847 | ₩66,646 | ₩66,646 | -0.30% | 46.6만 |
|---|
| 2026.08.10 | ₩67,021 | ₩67,021 | ₩66,605 | ₩66,651 | -0.55% | 11.5만 |
|---|
| 2026.08.07 | ₩66,807 | ₩67,087 | ₩66,807 | ₩66,887 | +0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩67,209 | ₩67,693 | ₩66,243 | ₩66,766 | -0.66% | 3.4만 |
|---|
| 2026.08.05 | ₩66,820 | ₩66,914 | ₩66,780 | ₩66,914 | +0.14% | 4.5만 |
|---|
| 2026.08.04 | ₩66,646 | ₩66,914 | ₩66,646 | ₩66,901 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩66,136 | ₩66,605 | ₩66,136 | ₩66,605 | +0.71% | 6.7만 |
|---|
| 2026.07.31 | ₩66,579 | ₩66,579 | ₩66,351 | ₩66,498 | -0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩66,914 | ₩67,008 | ₩66,901 | ₩66,981 | +0.10% | 3.6만 |
|---|
| 2026.07.29 | ₩67,048 | ₩67,048 | ₩66,833 | ₩66,887 | -0.24% | 2.7만 |
|---|
| 2026.07.28 | ₩66,941 | ₩67,021 | ₩66,820 | ₩66,941 | 0.00% | 3.6만 |
|---|
| 2026.07.27 | ₩66,538 | ₩66,854 | ₩66,538 | ₩66,793 | +0.38% | 3.7만 |
|---|
| 2026.07.24 | ₩66,673 | ₩66,820 | ₩66,545 | ₩66,753 | +0.12% | 4.4만 |
|---|
| 2026.07.23 | ₩66,391 | ₩66,659 | ₩66,391 | ₩66,646 | +0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩66,646 | ₩66,850 | ₩66,646 | ₩66,787 | +0.21% | 2.7만 |
|---|
| 2026.07.21 | ₩66,887 | ₩66,941 | ₩66,766 | ₩66,820 | -0.10% | 19.1만 |
|---|
| 2026.07.20 | ₩67,062 | ₩67,062 | ₩66,804 | ₩66,874 | -0.28% | 4.8만 |
|---|
| 2026.07.17 | ₩67,222 | ₩67,300 | ₩67,021 | ₩67,075 | -0.22% | 2.7만 |
|---|
| 2026.07.16 | ₩67,008 | ₩67,129 | ₩66,954 | ₩66,988 | -0.03% | 4.6만 |
|---|
| 2026.07.15 | ₩67,088 | ₩67,169 | ₩67,062 | ₩67,122 | +0.05% | 9만 |
|---|
| 2026.07.14 | ₩66,914 | ₩67,035 | ₩66,874 | ₩66,954 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩66,833 | ₩67,035 | ₩66,726 | ₩66,833 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩67,169 | ₩67,169 | ₩66,887 | ₩66,981 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩67,102 | ₩67,102 | ₩66,753 | ₩67,062 | -0.06% | 6.3만 |
|---|
| 2026.07.08 | ₩66,968 | ₩67,021 | ₩66,820 | ₩66,927 | -0.06% | 16.5만 |
|---|
| 2026.07.07 | ₩67,196 | ₩67,290 | ₩67,062 | ₩67,108 | -0.13% | 3.6만 |
|---|
| 2026.07.06 | ₩67,263 | ₩67,263 | ₩67,129 | ₩67,236 | -0.04% | 7.5만 |
|---|
| 2026.07.02 | ₩67,142 | ₩67,249 | ₩67,075 | ₩67,142 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩67,276 | ₩67,276 | ₩66,981 | ₩66,981 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩67,196 | ₩67,310 | ₩67,035 | ₩67,048 | -0.22% | 5.6만 |
|---|
| 2026.06.29 | ₩67,544 | ₩67,585 | ₩67,491 | ₩67,491 | -0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩67,571 | ₩67,638 | ₩67,518 | ₩67,618 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩67,491 | ₩67,571 | ₩67,464 | ₩67,464 | -0.04% | 1.5만 |
|---|
| 2026.06.24 | ₩67,303 | ₩67,437 | ₩67,263 | ₩67,383 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩66,927 | ₩67,236 | ₩66,927 | ₩67,129 | +0.30% | 5.3만 |
|---|
| 2026.06.22 | ₩67,062 | ₩67,129 | ₩66,988 | ₩67,021 | -0.06% | 5.4만 |
|---|
| 2026.06.18 | ₩67,330 | ₩67,330 | ₩67,129 | ₩67,129 | -0.30% | 15.1만 |
|---|
| 2026.06.17 | ₩67,491 | ₩68,403 | ₩67,115 | ₩67,196 | -0.44% | 3.8만 |
|---|
| 2026.06.16 | ₩67,424 | ₩67,424 | ₩67,276 | ₩67,424 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩67,316 | ₩67,397 | ₩67,102 | ₩67,236 | -0.12% | 5.4만 |
|---|
| 2026.06.12 | ₩67,209 | ₩67,281 | ₩67,129 | ₩67,155 | -0.08% | 2.4만 |
|---|
| 2026.06.11 | ₩67,008 | ₩67,169 | ₩66,914 | ₩67,115 | +0.16% | 6.3만 |
|---|
| 2026.06.10 | ₩66,833 | ₩67,102 | ₩65,613 | ₩66,968 | +0.20% | 9.9만 |
|---|
| 2026.06.09 | ₩67,008 | ₩67,159 | ₩66,927 | ₩67,029 | +0.03% | 4.6만 |
|---|
| 2026.06.08 | ₩66,981 | ₩66,994 | ₩66,860 | ₩66,860 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩67,276 | ₩67,276 | ₩66,874 | ₩66,901 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩67,263 | ₩67,290 | ₩66,981 | ₩67,209 | -0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,142 | ₩67,249 | ₩66,713 | ₩67,142 | 0.00% | 5.6만 |
|---|
| 2026.06.02 | ₩67,370 | ₩67,370 | ₩67,212 | ₩67,310 | -0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩67,142 | ₩67,598 | ₩67,102 | ₩67,236 | +0.14% | 11.7만 |
|---|
| 2026.05.29 | ₩67,102 | ₩67,437 | ₩67,102 | ₩67,343 | +0.36% | 4.5만 |
|---|
| 2026.05.28 | ₩67,464 | ₩67,585 | ₩67,357 | ₩67,585 | +0.18% | 7.6만 |
|---|
| 2026.05.27 | ₩67,491 | ₩67,893 | ₩67,343 | ₩67,357 | -0.20% | 3.8만 |
|---|
| 2026.05.26 | ₩67,343 | ₩67,383 | ₩67,263 | ₩67,383 | +0.06% | 8.4만 |
|---|
| 2026.05.22 | ₩67,263 | ₩67,263 | ₩67,119 | ₩67,176 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩66,981 | ₩67,229 | ₩66,914 | ₩67,222 | +0.36% | 5.3만 |
|---|
| 2026.05.20 | ₩66,860 | ₩67,169 | ₩66,787 | ₩67,169 | +0.46% | 4.6만 |
|---|
| 2026.05.19 | ₩67,021 | ₩67,021 | ₩66,820 | ₩66,867 | -0.23% | 8.3만 |
|---|
| 2026.05.18 | ₩67,062 | ₩67,142 | ₩66,954 | ₩67,075 | +0.02% | 6.1만 |
|---|
| 2026.05.15 | ₩67,222 | ₩67,256 | ₩67,092 | ₩67,176 | -0.07% | 7.5만 |
|---|
| 2026.05.14 | ₩67,504 | ₩67,504 | ₩67,357 | ₩67,357 | -0.22% | 5.4만 |
|---|
| 2026.05.13 | ₩67,236 | ₩67,424 | ₩67,236 | ₩67,383 | +0.22% | 3.4만 |
|---|
| 2026.05.12 | ₩67,450 | ₩67,531 | ₩67,370 | ₩67,404 | -0.07% | 5.8만 |
|---|
| 2026.05.11 | ₩67,705 | ₩67,705 | ₩67,531 | ₩67,531 | -0.26% | 5.7만 |
|---|
| 2026.05.08 | ₩67,705 | ₩67,705 | ₩67,611 | ₩67,611 | -0.14% | 5.1만 |
|---|
| 2026.05.07 | ₩67,799 | ₩67,799 | ₩67,544 | ₩67,544 | -0.38% | 6.8만 |
|---|
| 2026.05.06 | ₩67,625 | ₩67,652 | ₩67,464 | ₩67,638 | +0.02% | 4.8만 |
|---|
| 2026.05.05 | ₩67,370 | ₩67,464 | ₩67,330 | ₩67,383 | +0.02% | 6.4만 |
|---|
| 2026.05.04 | ₩67,330 | ₩67,450 | ₩67,222 | ₩67,343 | +0.02% | 7.7만 |
|---|
| 2026.05.01 | ₩67,544 | ₩67,571 | ₩67,387 | ₩67,544 | 0.00% | 7.1만 |
|---|
| 2026.04.30 | ₩67,383 | ₩67,464 | ₩67,343 | ₩67,450 | +0.10% | 3.7만 |
|---|
| 2026.04.29 | ₩67,705 | ₩67,732 | ₩67,645 | ₩67,692 | -0.02% | 2.2만 |
|---|
| 2026.04.28 | ₩67,772 | ₩67,906 | ₩67,678 | ₩67,826 | +0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩68,014 | ₩68,014 | ₩67,826 | ₩67,920 | -0.14% | 7만 |
|---|
| 2026.04.24 | ₩67,960 | ₩67,960 | ₩67,719 | ₩67,941 | -0.03% | 4.1만 |
|---|
| 2026.04.23 | ₩67,987 | ₩67,987 | ₩67,759 | ₩67,792 | -0.29% | 3.8만 |
|---|
| 2026.04.22 | ₩67,920 | ₩67,960 | ₩67,839 | ₩67,866 | -0.08% | 4.3만 |
|---|
| 2026.04.21 | ₩67,853 | ₩67,974 | ₩67,853 | ₩67,860 | +0.01% | 5.1만 |
|---|
| 2026.04.20 | ₩68,134 | ₩68,134 | ₩67,974 | ₩68,027 | -0.16% | 4.9만 |
|---|
| 2026.04.17 | ₩68,121 | ₩68,121 | ₩67,960 | ₩68,054 | -0.10% | 8.7만 |
|---|
| 2026.04.16 | ₩68,054 | ₩68,054 | ₩67,733 | ₩67,893 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩68,027 | ₩68,027 | ₩67,853 | ₩67,940 | -0.13% | 12.6만 |
|---|
| 2026.04.14 | ₩67,625 | ₩68,000 | ₩67,625 | ₩68,000 | +0.56% | 11.2만 |
|---|
| 2026.04.13 | ₩67,799 | ₩67,839 | ₩67,491 | ₩67,839 | +0.06% | 6.3만 |
|---|
| 2026.04.10 | ₩67,759 | ₩67,799 | ₩67,678 | ₩67,746 | -0.02% | 3.2만 |
|---|
| 2026.04.09 | ₩67,719 | ₩67,853 | ₩67,632 | ₩67,813 | +0.14% | 10.5만 |
|---|
| 2026.04.08 | ₩67,839 | ₩67,839 | ₩67,665 | ₩67,746 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩67,558 | ₩67,611 | ₩67,370 | ₩67,598 | +0.06% | 8.1만 |
|---|
| 2026.04.06 | ₩67,585 | ₩67,585 | ₩67,464 | ₩67,464 | -0.18% | 8.4만 |
|---|
| 2026.04.02 | ₩67,290 | ₩67,598 | ₩67,290 | ₩67,558 | +0.40% | 6.1만 |
|---|
| 2026.04.01 | ₩67,410 | ₩67,571 | ₩67,397 | ₩67,491 | +0.12% | 9.4만 |
|---|
| 2026.03.31 | ₩67,263 | ₩67,611 | ₩67,075 | ₩67,491 | +0.34% | 26.2만 |
|---|
| 2026.03.30 | ₩67,571 | ₩67,638 | ₩67,511 | ₩67,611 | +0.06% | 8.9만 |
|---|
| 2026.03.27 | ₩67,088 | ₩67,370 | ₩67,088 | ₩67,357 | +0.40% | 17.4만 |
|---|
| 2026.03.26 | ₩67,625 | ₩67,625 | ₩67,371 | ₩67,410 | -0.32% | 8.7만 |
|---|
| 2026.03.25 | ₩67,732 | ₩67,786 | ₩67,504 | ₩67,652 | -0.12% | 2.9만 |
|---|
| 2026.03.24 | ₩67,544 | ₩67,544 | ₩67,263 | ₩67,410 | -0.20% | 3.7만 |
|---|
| 2026.03.23 | ₩67,477 | ₩67,665 | ₩67,437 | ₩67,477 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩67,571 | ₩67,688 | ₩67,343 | ₩67,357 | -0.32% | 9.1만 |
|---|
| 2026.03.19 | ₩67,585 | ₩67,893 | ₩67,585 | ₩67,839 | +0.38% | 34.8만 |
|---|
| 2026.03.18 | ₩68,041 | ₩68,108 | ₩67,786 | ₩67,799 | -0.35% | 43.2만 |
|---|
| 2026.03.17 | ₩68,161 | ₩68,161 | ₩68,020 | ₩68,161 | 0.00% | 9.6만 |
|---|
| 2026.03.16 | ₩68,041 | ₩68,094 | ₩67,833 | ₩67,974 | -0.10% | 6만 |
|---|
| 2026.03.13 | ₩67,598 | ₩67,923 | ₩67,598 | ₩67,853 | +0.38% | 5.7만 |
|---|
| 2026.03.12 | ₩67,839 | ₩68,061 | ₩67,732 | ₩67,839 | 0.00% | 7.2만 |
|---|
| 2026.03.11 | ₩68,295 | ₩68,295 | ₩67,947 | ₩68,041 | -0.37% | 5.9만 |
|---|
| 2026.03.10 | ₩68,250 | ₩68,309 | ₩68,188 | ₩68,255 | +0.01% | 7.8만 |
|---|
| 2026.03.09 | ₩68,295 | ₩68,832 | ₩68,121 | ₩68,403 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩68,175 | ₩68,334 | ₩68,134 | ₩68,282 | +0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩68,376 | ₩68,430 | ₩68,188 | ₩68,362 | -0.02% | 6.2만 |
|---|
| 2026.03.04 | ₩68,369 | ₩68,505 | ₩68,349 | ₩68,443 | +0.11% | 6.1만 |
|---|
| 2026.03.03 | ₩68,497 | ₩68,497 | ₩68,295 | ₩68,443 | -0.08% | 7.5만 |
|---|
| 2026.03.02 | ₩68,684 | ₩68,819 | ₩68,470 | ₩68,550 | -0.20% | 8.3만 |
|---|
| 2026.02.27 | ₩68,698 | ₩68,711 | ₩68,574 | ₩68,654 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩68,778 | ₩68,805 | ₩68,666 | ₩68,805 | +0.04% | 7.6만 |
|---|
| 2026.02.25 | ₩68,765 | ₩68,886 | ₩68,604 | ₩68,711 | -0.08% | 7.4만 |
|---|
| 2026.02.24 | ₩68,637 | ₩68,825 | ₩68,631 | ₩68,719 | +0.12% | 8.1만 |
|---|
| 2026.02.23 | ₩68,684 | ₩68,725 | ₩68,554 | ₩68,666 | -0.03% | 5.5만 |
|---|
| 2026.02.20 | ₩68,564 | ₩68,765 | ₩68,510 | ₩68,564 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩68,483 | ₩68,631 | ₩68,456 | ₩68,604 | +0.18% | 28.8만 |
|---|
| 2026.02.18 | ₩68,684 | ₩68,684 | ₩68,511 | ₩68,599 | -0.12% | 5.9만 |
|---|
| 2026.02.17 | ₩68,631 | ₩68,664 | ₩68,537 | ₩68,537 | -0.14% | 3.6만 |
|---|
| 2026.02.13 | ₩68,416 | ₩68,631 | ₩68,416 | ₩68,631 | +0.31% | 4.2만 |
|---|
| 2026.02.12 | ₩68,349 | ₩68,483 | ₩68,282 | ₩68,403 | +0.08% | 6.3만 |
|---|
| 2026.02.11 | ₩68,148 | ₩68,389 | ₩68,148 | ₩68,389 | +0.35% | 6.4만 |
|---|
| 2026.02.10 | ₩68,094 | ₩68,389 | ₩68,094 | ₩68,362 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩68,309 | ₩68,450 | ₩68,222 | ₩68,295 | -0.02% | 5.2만 |
|---|
| 2026.02.06 | ₩68,188 | ₩68,282 | ₩68,014 | ₩68,255 | +0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩68,228 | ₩68,805 | ₩67,424 | ₩68,000 | -0.33% | 7.2만 |
|---|
| 2026.02.04 | ₩67,813 | ₩68,067 | ₩67,813 | ₩67,960 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩67,987 | ₩68,067 | ₩67,692 | ₩68,041 | +0.08% | 9.7만 |
|---|
| 2026.02.02 | ₩68,242 | ₩68,242 | ₩67,880 | ₩68,020 | -0.32% | 4만 |
|---|
| 2026.01.30 | ₩68,014 | ₩68,269 | ₩67,947 | ₩68,081 | +0.10% | 9.8만 |
|---|
| 2026.01.29 | ₩67,974 | ₩68,353 | ₩67,974 | ₩68,336 | +0.53% | 6.5만 |
|---|
| 2026.01.28 | ₩68,202 | ₩68,309 | ₩68,094 | ₩68,282 | +0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩68,282 | ₩68,282 | ₩68,161 | ₩68,228 | -0.08% | 5.4만 |
|---|
| 2026.01.26 | ₩68,054 | ₩68,269 | ₩68,037 | ₩68,242 | +0.28% | 8.7만 |
|---|
| 2026.01.23 | ₩68,751 | ₩68,819 | ₩68,000 | ₩68,228 | -0.76% | 6.4만 |
|---|
| 2026.01.22 | ₩68,000 | ₩68,094 | ₩68,000 | ₩68,054 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩67,906 | ₩68,054 | ₩67,906 | ₩68,000 | +0.14% | 5.7만 |
|---|
| 2026.01.20 | ₩68,108 | ₩68,108 | ₩67,961 | ₩68,094 | -0.02% | 4.2만 |
|---|
| 2026.01.16 | ₩68,215 | ₩68,215 | ₩68,108 | ₩68,155 | -0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩68,188 | ₩68,255 | ₩68,094 | ₩68,236 | +0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩68,202 | ₩68,470 | ₩68,094 | ₩68,094 | -0.16% | 31.6만 |
|---|
| 2026.01.13 | ₩68,242 | ₩68,242 | ₩68,081 | ₩68,188 | -0.08% | 13.8만 |
|---|
| 2026.01.12 | ₩68,094 | ₩68,228 | ₩68,067 | ₩68,228 | +0.20% | 9.1만 |
|---|
| 2026.01.09 | ₩67,826 | ₩68,443 | ₩67,826 | ₩68,161 | +0.49% | 8.8만 |
|---|
| 2026.01.08 | ₩67,839 | ₩68,175 | ₩67,839 | ₩68,148 | +0.45% | 4만 |
|---|
| 2026.01.07 | ₩67,813 | ₩68,134 | ₩67,813 | ₩68,108 | +0.44% | 3.7만 |
|---|
| 2026.01.06 | ₩68,309 | ₩68,309 | ₩67,906 | ₩68,054 | -0.37% | 5.7만 |
|---|
| 2026.01.05 | ₩68,134 | ₩68,134 | ₩67,900 | ₩68,061 | -0.11% | 4.3만 |
|---|
| 2026.01.02 | ₩68,054 | ₩68,196 | ₩67,920 | ₩68,027 | -0.04% | 9.2만 |
|---|
| 2025.12.31 | ₩67,866 | ₩68,255 | ₩67,866 | ₩68,047 | +0.27% | 7.3만 |
|---|
| 2025.12.30 | ₩67,920 | ₩68,738 | ₩67,920 | ₩67,920 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩67,987 | ₩68,108 | ₩67,893 | ₩68,108 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩68,054 | ₩68,224 | ₩67,866 | ₩67,866 | -0.28% | 3.6만 |
|---|
| 2025.12.24 | ₩68,110 | ₩68,110 | ₩67,788 | ₩68,027 | -0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩67,893 | ₩67,974 | ₩67,759 | ₩67,853 | -0.06% | 4.3만 |
|---|
| 2025.12.22 | ₩68,362 | ₩68,362 | ₩68,081 | ₩68,175 | -0.27% | 5.3만 |
|---|
| 2025.12.19 | ₩68,376 | ₩69,409 | ₩68,067 | ₩68,222 | -0.23% | 5.8만 |
|---|
| 2025.12.18 | ₩68,376 | ₩68,389 | ₩67,692 | ₩68,255 | -0.18% | 9.7만 |
|---|
| 2025.12.17 | ₩68,188 | ₩68,202 | ₩67,819 | ₩68,161 | -0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩67,759 | ₩68,121 | ₩67,759 | ₩68,108 | +0.51% | 3.6만 |
|---|
| 2025.12.15 | ₩68,161 | ₩68,161 | ₩67,928 | ₩68,014 | -0.22% | 4.9만 |
|---|
| 2025.12.12 | ₩67,799 | ₩68,282 | ₩67,799 | ₩68,067 | +0.40% | 12만 |
|---|
| 2025.12.11 | ₩68,108 | ₩68,148 | ₩67,947 | ₩68,000 | -0.16% | 6.4만 |
|---|
| 2025.12.10 | ₩67,772 | ₩69,409 | ₩67,772 | ₩68,121 | +0.51% | 26.4만 |
|---|
| 2025.12.09 | ₩67,960 | ₩68,014 | ₩67,866 | ₩67,893 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩69,033 | ₩69,033 | ₩67,880 | ₩67,947 | -1.57% | 10.2만 |
|---|
| 2025.12.05 | ₩67,880 | ₩68,148 | ₩67,880 | ₩68,014 | +0.20% | 2.8만 |
|---|
| 2025.12.04 | ₩68,255 | ₩68,255 | ₩67,880 | ₩68,175 | -0.12% | 6.2만 |
|---|
| 2025.12.03 | ₩67,880 | ₩68,255 | ₩67,880 | ₩68,188 | +0.45% | 4.2만 |
|---|
| 2025.12.02 | ₩68,376 | ₩68,376 | ₩67,947 | ₩68,134 | -0.35% | 8.1만 |
|---|
| 2025.12.01 | ₩67,880 | ₩68,094 | ₩67,880 | ₩68,041 | +0.24% | 4.4만 |
|---|
| 2025.11.28 | ₩68,000 | ₩69,073 | ₩68,000 | ₩68,041 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,490 | ₩68,537 | ₩68,230 | ₩68,362 | -0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩68,269 | ₩69,181 | ₩68,228 | ₩68,362 | +0.14% | 15.9만 |
|---|
| 2025.11.24 | ₩68,161 | ₩68,362 | ₩68,161 | ₩68,242 | +0.12% | 7만 |
|---|
| 2025.11.21 | ₩68,631 | ₩68,872 | ₩67,772 | ₩68,161 | -0.68% | 30.3만 |
|---|
| 2025.11.20 | ₩68,148 | ₩68,161 | ₩67,963 | ₩68,148 | 0.00% | 6.3만 |
|---|
| 2025.11.19 | ₩67,799 | ₩68,134 | ₩67,799 | ₩67,974 | +0.26% | 11.7만 |
|---|
| 2025.11.18 | ₩68,014 | ₩68,161 | ₩67,826 | ₩67,826 | -0.28% | 3.3만 |
|---|
| 2025.11.17 | ₩67,947 | ₩68,269 | ₩67,920 | ₩67,974 | +0.04% | 3.2만 |
|---|
| 2025.11.14 | ₩68,175 | ₩68,175 | ₩67,933 | ₩67,933 | -0.35% | 4.7만 |
|---|
| 2025.11.13 | ₩68,242 | ₩68,242 | ₩68,054 | ₩68,108 | -0.20% | 4.9만 |
|---|
| 2025.11.12 | ₩68,215 | ₩68,282 | ₩67,880 | ₩68,161 | -0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩68,175 | ₩68,215 | ₩68,035 | ₩68,108 | -0.10% | 3.6만 |
|---|
| 2025.11.10 | ₩67,866 | ₩68,094 | ₩67,866 | ₩68,081 | +0.32% | 6.4만 |
|---|
| 2025.11.07 | ₩67,799 | ₩68,081 | ₩67,799 | ₩68,027 | +0.34% | 4.6만 |
|---|
| 2025.11.06 | ₩68,081 | ₩68,081 | ₩67,813 | ₩68,025 | -0.08% | 9.8만 |
|---|
| 2025.11.05 | ₩67,880 | ₩68,301 | ₩67,062 | ₩67,866 | -0.02% | 25.9만 |
|---|
| 2025.11.04 | ₩67,933 | ₩67,999 | ₩67,799 | ₩67,947 | +0.02% | 9.7만 |
|---|
| 2025.11.03 | ₩67,786 | ₩67,933 | ₩67,759 | ₩67,880 | +0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩67,906 | ₩67,987 | ₩67,598 | ₩67,880 | -0.04% | 13.7만 |
|---|
| 2025.10.30 | ₩68,188 | ₩68,376 | ₩67,290 | ₩68,161 | -0.04% | 5.6만 |
|---|
| 2025.10.29 | ₩68,161 | ₩68,497 | ₩68,161 | ₩68,497 | +0.49% | 10.6만 |
|---|
| 2025.10.28 | ₩68,188 | ₩68,430 | ₩68,188 | ₩68,376 | +0.28% | 13.8만 |
|---|
| 2025.10.27 | ₩68,738 | ₩68,738 | ₩68,215 | ₩68,322 | -0.60% | 3.2만 |
|---|
| 2025.10.24 | ₩68,161 | ₩68,409 | ₩68,161 | ₩68,228 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩68,322 | ₩68,349 | ₩68,202 | ₩68,255 | -0.10% | 7.7만 |
|---|
| 2025.10.22 | ₩68,094 | ₩68,376 | ₩67,531 | ₩68,269 | +0.26% | 4.9만 |
|---|
| 2025.10.21 | ₩68,269 | ₩68,309 | ₩67,558 | ₩68,282 | +0.02% | 7.8만 |
|---|
| 2025.10.20 | ₩68,523 | ₩68,523 | ₩68,121 | ₩68,295 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩68,242 | ₩68,282 | ₩67,933 | ₩68,282 | +0.06% | 5.7만 |
|---|
| 2025.10.16 | ₩68,188 | ₩68,228 | ₩68,061 | ₩68,227 | +0.06% | 3만 |
|---|
| 2025.10.15 | ₩68,121 | ₩68,416 | ₩68,074 | ₩68,295 | +0.26% | 8만 |
|---|
| 2025.10.14 | ₩67,906 | ₩68,094 | ₩67,558 | ₩68,065 | +0.23% | 8.2만 |
|---|
| 2025.10.13 | ₩67,906 | ₩68,564 | ₩67,906 | ₩68,228 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩67,947 | ₩67,987 | ₩67,806 | ₩67,960 | +0.02% | 1.9만 |
|---|