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 | ₩64,493 | ₩64,782 | ₩64,493 | ₩64,782 | +0.45% | 18.1만 |
| 2026.10.08 | ₩64,547 | ₩64,856 | ₩64,502 | ₩64,762 | +0.33% | 4.9만 |
| 2026.10.07 | ₩64,239 | ₩64,653 | ₩64,239 | ₩64,628 | +0.61% | 10.7만 |
| 2026.10.06 | ₩64,614 | ₩64,672 | ₩64,532 | ₩64,614 | 0.00% | 26.9만 |
| 2026.10.05 | ₩64,507 | ₩64,547 | ₩64,333 | ₩64,520 | +0.02% | 8만 |
| 2026.10.02 | ₩64,668 | ₩64,842 | ₩64,507 | ₩64,574 | -0.15% | 16.4만 |
| 2026.10.01 | ₩64,520 | ₩64,628 | ₩64,212 | ₩64,587 | +0.10% | 18.6만 |
| 2026.09.30 | ₩64,426 | ₩64,587 | ₩64,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,306 |
| -0.19% |
| 113.5만 |
| 2026.09.29 | ₩64,789 | ₩64,802 | ₩64,493 | ₩64,708 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩65,084 | ₩65,084 | ₩64,681 | ₩64,829 | -0.39% | 35.3만 |
|---|
| 2026.09.25 | ₩64,990 | ₩65,177 | ₩64,818 | ₩65,084 | +0.14% | 18.1만 |
|---|
| 2026.09.24 | ₩65,164 | ₩65,167 | ₩64,802 | ₩64,936 | -0.35% | 50만 |
|---|
| 2026.09.23 | ₩65,473 | ₩65,513 | ₩64,949 | ₩65,070 | -0.61% | 5.9만 |
|---|
| 2026.09.22 | ₩65,674 | ₩65,674 | ₩65,499 | ₩65,526 | -0.22% | 6.4만 |
|---|
| 2026.09.21 | ₩65,419 | ₩65,593 | ₩65,419 | ₩65,526 | +0.16% | 3.1만 |
|---|
| 2026.09.18 | ₩65,540 | ₩65,566 | ₩65,218 | ₩65,365 | -0.27% | 5.2만 |
|---|
| 2026.09.17 | ₩65,647 | ₩65,647 | ₩65,499 | ₩65,566 | -0.12% | 13.1만 |
|---|
| 2026.09.16 | ₩65,607 | ₩65,674 | ₩65,365 | ₩65,405 | -0.31% | 5.7만 |
|---|
| 2026.09.15 | ₩65,674 | ₩65,674 | ₩65,405 | ₩65,513 | -0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩65,513 | ₩65,633 | ₩65,352 | ₩65,432 | -0.12% | 3.9만 |
|---|
| 2026.09.11 | ₩65,821 | ₩65,821 | ₩65,446 | ₩65,566 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩66,116 | ₩66,116 | ₩65,493 | ₩65,707 | -0.62% | 11.4만 |
|---|
| 2026.09.09 | ₩66,371 | ₩66,371 | ₩65,922 | ₩66,049 | -0.48% | 3.5만 |
|---|
| 2026.09.08 | ₩66,452 | ₩66,452 | ₩66,116 | ₩66,163 | -0.43% | 5.5만 |
|---|
| 2026.09.04 | ₩66,344 | ₩66,437 | ₩66,183 | ₩66,277 | -0.10% | 11.3만 |
|---|
| 2026.09.03 | ₩66,411 | ₩66,478 | ₩66,331 | ₩66,371 | -0.06% | 4.8만 |
|---|
| 2026.09.02 | ₩66,264 | ₩66,317 | ₩66,170 | ₩66,277 | +0.02% | 7.3만 |
|---|
| 2026.09.01 | ₩66,398 | ₩66,398 | ₩65,338 | ₩66,224 | -0.26% | 29.7만 |
|---|
| 2026.08.31 | ₩66,465 | ₩66,519 | ₩66,250 | ₩66,331 | -0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,881 | ₩66,948 | ₩66,653 | ₩66,666 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩66,814 | ₩66,988 | ₩66,814 | ₩66,881 | +0.10% | 7.3만 |
|---|
| 2026.08.26 | ₩66,961 | ₩66,988 | ₩66,894 | ₩66,988 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩67,028 | ₩67,028 | ₩66,854 | ₩66,961 | -0.10% | 14만 |
|---|
| 2026.08.24 | ₩66,840 | ₩66,840 | ₩66,734 | ₩66,747 | -0.14% | 2.5만 |
|---|
| 2026.08.21 | ₩66,814 | ₩66,814 | ₩66,733 | ₩66,747 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩66,854 | ₩66,881 | ₩66,760 | ₩66,867 | +0.02% | 11.7만 |
|---|
| 2026.08.19 | ₩66,894 | ₩67,042 | ₩66,599 | ₩66,907 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩66,800 | ₩66,934 | ₩66,653 | ₩66,827 | +0.04% | 29.9만 |
|---|
| 2026.08.17 | ₩66,867 | ₩66,875 | ₩66,116 | ₩66,733 | -0.20% | 4.6만 |
|---|
| 2026.08.14 | ₩66,961 | ₩67,015 | ₩66,773 | ₩66,773 | -0.28% | 5.1만 |
|---|
| 2026.08.13 | ₩66,907 | ₩66,948 | ₩66,814 | ₩66,814 | -0.14% | 3.2만 |
|---|
| 2026.08.12 | ₩66,800 | ₩66,807 | ₩66,679 | ₩66,679 | -0.18% | 7.2만 |
|---|
| 2026.08.11 | ₩66,840 | ₩66,840 | ₩66,639 | ₩66,639 | -0.30% | 46.6만 |
|---|
| 2026.08.10 | ₩67,015 | ₩67,015 | ₩66,599 | ₩66,645 | -0.55% | 11.5만 |
|---|
| 2026.08.07 | ₩66,800 | ₩67,080 | ₩66,800 | ₩66,881 | +0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩67,203 | ₩67,687 | ₩66,237 | ₩66,760 | -0.66% | 3.4만 |
|---|
| 2026.08.05 | ₩66,814 | ₩66,907 | ₩66,773 | ₩66,907 | +0.14% | 4.5만 |
|---|
| 2026.08.04 | ₩66,639 | ₩66,907 | ₩66,639 | ₩66,894 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩66,130 | ₩66,599 | ₩66,130 | ₩66,599 | +0.71% | 6.7만 |
|---|
| 2026.07.31 | ₩66,572 | ₩66,572 | ₩66,344 | ₩66,492 | -0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩66,907 | ₩67,001 | ₩66,894 | ₩66,975 | +0.10% | 3.6만 |
|---|
| 2026.07.29 | ₩67,042 | ₩67,042 | ₩66,827 | ₩66,881 | -0.24% | 2.7만 |
|---|
| 2026.07.28 | ₩66,934 | ₩67,015 | ₩66,814 | ₩66,934 | 0.00% | 3.6만 |
|---|
| 2026.07.27 | ₩66,532 | ₩66,847 | ₩66,532 | ₩66,787 | +0.38% | 3.7만 |
|---|
| 2026.07.24 | ₩66,666 | ₩66,814 | ₩66,539 | ₩66,747 | +0.12% | 4.4만 |
|---|
| 2026.07.23 | ₩66,384 | ₩66,653 | ₩66,384 | ₩66,639 | +0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩66,639 | ₩66,843 | ₩66,639 | ₩66,780 | +0.21% | 2.7만 |
|---|
| 2026.07.21 | ₩66,881 | ₩66,934 | ₩66,760 | ₩66,814 | -0.10% | 19.1만 |
|---|
| 2026.07.20 | ₩67,055 | ₩67,055 | ₩66,798 | ₩66,867 | -0.28% | 4.8만 |
|---|
| 2026.07.17 | ₩67,216 | ₩67,294 | ₩67,015 | ₩67,068 | -0.22% | 2.7만 |
|---|
| 2026.07.16 | ₩67,001 | ₩67,122 | ₩66,948 | ₩66,981 | -0.03% | 4.6만 |
|---|
| 2026.07.15 | ₩67,082 | ₩67,162 | ₩67,055 | ₩67,115 | +0.05% | 9만 |
|---|
| 2026.07.14 | ₩66,907 | ₩67,028 | ₩66,867 | ₩66,948 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩66,827 | ₩67,028 | ₩66,720 | ₩66,827 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩67,162 | ₩67,162 | ₩66,881 | ₩66,975 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩67,095 | ₩67,095 | ₩66,747 | ₩67,055 | -0.06% | 6.3만 |
|---|
| 2026.07.08 | ₩66,961 | ₩67,015 | ₩66,814 | ₩66,921 | -0.06% | 16.5만 |
|---|
| 2026.07.07 | ₩67,189 | ₩67,283 | ₩67,055 | ₩67,102 | -0.13% | 3.6만 |
|---|
| 2026.07.06 | ₩67,256 | ₩67,256 | ₩67,122 | ₩67,229 | -0.04% | 7.5만 |
|---|
| 2026.07.02 | ₩67,135 | ₩67,243 | ₩67,068 | ₩67,135 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩67,270 | ₩67,270 | ₩66,975 | ₩66,975 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩67,189 | ₩67,303 | ₩67,028 | ₩67,042 | -0.22% | 5.6만 |
|---|
| 2026.06.29 | ₩67,538 | ₩67,578 | ₩67,484 | ₩67,484 | -0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩67,565 | ₩67,632 | ₩67,511 | ₩67,612 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩67,484 | ₩67,565 | ₩67,457 | ₩67,457 | -0.04% | 1.5만 |
|---|
| 2026.06.24 | ₩67,296 | ₩67,431 | ₩67,256 | ₩67,377 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩66,921 | ₩67,229 | ₩66,921 | ₩67,122 | +0.30% | 5.3만 |
|---|
| 2026.06.22 | ₩67,055 | ₩67,122 | ₩66,981 | ₩67,015 | -0.06% | 5.4만 |
|---|
| 2026.06.18 | ₩67,323 | ₩67,323 | ₩67,122 | ₩67,122 | -0.30% | 15.1만 |
|---|
| 2026.06.17 | ₩67,484 | ₩68,396 | ₩67,109 | ₩67,189 | -0.44% | 3.8만 |
|---|
| 2026.06.16 | ₩67,417 | ₩67,417 | ₩67,270 | ₩67,417 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩67,310 | ₩67,390 | ₩67,095 | ₩67,229 | -0.12% | 5.4만 |
|---|
| 2026.06.12 | ₩67,203 | ₩67,275 | ₩67,122 | ₩67,149 | -0.08% | 2.4만 |
|---|
| 2026.06.11 | ₩67,001 | ₩67,162 | ₩66,907 | ₩67,109 | +0.16% | 6.3만 |
|---|
| 2026.06.10 | ₩66,827 | ₩67,095 | ₩65,607 | ₩66,961 | +0.20% | 9.9만 |
|---|
| 2026.06.09 | ₩67,001 | ₩67,153 | ₩66,921 | ₩67,023 | +0.03% | 4.6만 |
|---|
| 2026.06.08 | ₩66,975 | ₩66,988 | ₩66,854 | ₩66,854 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩67,270 | ₩67,270 | ₩66,867 | ₩66,894 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩67,256 | ₩67,283 | ₩66,975 | ₩67,203 | -0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,135 | ₩67,243 | ₩66,706 | ₩67,135 | 0.00% | 5.6만 |
|---|
| 2026.06.02 | ₩67,363 | ₩67,363 | ₩67,205 | ₩67,303 | -0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩67,135 | ₩67,591 | ₩67,095 | ₩67,229 | +0.14% | 11.7만 |
|---|
| 2026.05.29 | ₩67,095 | ₩67,431 | ₩67,095 | ₩67,337 | +0.36% | 4.5만 |
|---|
| 2026.05.28 | ₩67,457 | ₩67,578 | ₩67,350 | ₩67,578 | +0.18% | 7.6만 |
|---|
| 2026.05.27 | ₩67,484 | ₩67,886 | ₩67,337 | ₩67,350 | -0.20% | 3.8만 |
|---|
| 2026.05.26 | ₩67,337 | ₩67,377 | ₩67,256 | ₩67,377 | +0.06% | 8.4만 |
|---|
| 2026.05.22 | ₩67,256 | ₩67,256 | ₩67,113 | ₩67,169 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩66,975 | ₩67,223 | ₩66,907 | ₩67,216 | +0.36% | 5.3만 |
|---|
| 2026.05.20 | ₩66,854 | ₩67,162 | ₩66,780 | ₩67,162 | +0.46% | 4.6만 |
|---|
| 2026.05.19 | ₩67,015 | ₩67,015 | ₩66,814 | ₩66,861 | -0.23% | 8.3만 |
|---|
| 2026.05.18 | ₩67,055 | ₩67,135 | ₩66,948 | ₩67,068 | +0.02% | 6.1만 |
|---|
| 2026.05.15 | ₩67,216 | ₩67,249 | ₩67,086 | ₩67,169 | -0.07% | 7.5만 |
|---|
| 2026.05.14 | ₩67,498 | ₩67,498 | ₩67,350 | ₩67,350 | -0.22% | 5.4만 |
|---|
| 2026.05.13 | ₩67,229 | ₩67,417 | ₩67,229 | ₩67,377 | +0.22% | 3.4만 |
|---|
| 2026.05.12 | ₩67,444 | ₩67,524 | ₩67,363 | ₩67,397 | -0.07% | 5.8만 |
|---|
| 2026.05.11 | ₩67,699 | ₩67,699 | ₩67,524 | ₩67,524 | -0.26% | 5.7만 |
|---|
| 2026.05.08 | ₩67,699 | ₩67,699 | ₩67,605 | ₩67,605 | -0.14% | 5.1만 |
|---|
| 2026.05.07 | ₩67,793 | ₩67,793 | ₩67,538 | ₩67,538 | -0.38% | 6.8만 |
|---|
| 2026.05.06 | ₩67,618 | ₩67,645 | ₩67,457 | ₩67,632 | +0.02% | 4.8만 |
|---|
| 2026.05.05 | ₩67,363 | ₩67,457 | ₩67,323 | ₩67,377 | +0.02% | 6.4만 |
|---|
| 2026.05.04 | ₩67,323 | ₩67,444 | ₩67,216 | ₩67,337 | +0.02% | 7.7만 |
|---|
| 2026.05.01 | ₩67,538 | ₩67,565 | ₩67,381 | ₩67,538 | 0.00% | 7.1만 |
|---|
| 2026.04.30 | ₩67,377 | ₩67,457 | ₩67,337 | ₩67,444 | +0.10% | 3.7만 |
|---|
| 2026.04.29 | ₩67,699 | ₩67,726 | ₩67,638 | ₩67,685 | -0.02% | 2.2만 |
|---|
| 2026.04.28 | ₩67,766 | ₩67,900 | ₩67,672 | ₩67,819 | +0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩68,007 | ₩68,007 | ₩67,819 | ₩67,913 | -0.14% | 7만 |
|---|
| 2026.04.24 | ₩67,954 | ₩67,954 | ₩67,712 | ₩67,935 | -0.03% | 4.1만 |
|---|
| 2026.04.23 | ₩67,980 | ₩67,980 | ₩67,752 | ₩67,786 | -0.29% | 3.8만 |
|---|
| 2026.04.22 | ₩67,913 | ₩67,954 | ₩67,833 | ₩67,860 | -0.08% | 4.3만 |
|---|
| 2026.04.21 | ₩67,846 | ₩67,967 | ₩67,846 | ₩67,853 | +0.01% | 5.1만 |
|---|
| 2026.04.20 | ₩68,128 | ₩68,128 | ₩67,967 | ₩68,021 | -0.16% | 4.9만 |
|---|
| 2026.04.17 | ₩68,114 | ₩68,114 | ₩67,954 | ₩68,047 | -0.10% | 8.7만 |
|---|
| 2026.04.16 | ₩68,047 | ₩68,047 | ₩67,727 | ₩67,886 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩68,021 | ₩68,021 | ₩67,846 | ₩67,933 | -0.13% | 12.6만 |
|---|
| 2026.04.14 | ₩67,618 | ₩67,994 | ₩67,618 | ₩67,994 | +0.56% | 11.2만 |
|---|
| 2026.04.13 | ₩67,793 | ₩67,833 | ₩67,484 | ₩67,833 | +0.06% | 6.3만 |
|---|
| 2026.04.10 | ₩67,752 | ₩67,793 | ₩67,672 | ₩67,739 | -0.02% | 3.2만 |
|---|
| 2026.04.09 | ₩67,712 | ₩67,846 | ₩67,625 | ₩67,806 | +0.14% | 10.5만 |
|---|
| 2026.04.08 | ₩67,833 | ₩67,833 | ₩67,658 | ₩67,739 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩67,551 | ₩67,605 | ₩67,363 | ₩67,591 | +0.06% | 8.1만 |
|---|
| 2026.04.06 | ₩67,578 | ₩67,578 | ₩67,457 | ₩67,457 | -0.18% | 8.4만 |
|---|
| 2026.04.02 | ₩67,283 | ₩67,591 | ₩67,283 | ₩67,551 | +0.40% | 6.1만 |
|---|
| 2026.04.01 | ₩67,404 | ₩67,565 | ₩67,390 | ₩67,484 | +0.12% | 9.4만 |
|---|
| 2026.03.31 | ₩67,256 | ₩67,605 | ₩67,068 | ₩67,484 | +0.34% | 26.2만 |
|---|
| 2026.03.30 | ₩67,565 | ₩67,632 | ₩67,504 | ₩67,605 | +0.06% | 8.9만 |
|---|
| 2026.03.27 | ₩67,082 | ₩67,363 | ₩67,082 | ₩67,350 | +0.40% | 17.4만 |
|---|
| 2026.03.26 | ₩67,618 | ₩67,618 | ₩67,365 | ₩67,404 | -0.32% | 8.7만 |
|---|
| 2026.03.25 | ₩67,726 | ₩67,779 | ₩67,498 | ₩67,645 | -0.12% | 2.9만 |
|---|
| 2026.03.24 | ₩67,538 | ₩67,538 | ₩67,256 | ₩67,404 | -0.20% | 3.7만 |
|---|
| 2026.03.23 | ₩67,471 | ₩67,658 | ₩67,431 | ₩67,471 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩67,565 | ₩67,681 | ₩67,337 | ₩67,350 | -0.32% | 9.1만 |
|---|
| 2026.03.19 | ₩67,578 | ₩67,886 | ₩67,578 | ₩67,833 | +0.38% | 34.8만 |
|---|
| 2026.03.18 | ₩68,034 | ₩68,101 | ₩67,779 | ₩67,793 | -0.35% | 43.2만 |
|---|
| 2026.03.17 | ₩68,155 | ₩68,155 | ₩68,014 | ₩68,155 | 0.00% | 9.6만 |
|---|
| 2026.03.16 | ₩68,034 | ₩68,088 | ₩67,826 | ₩67,967 | -0.10% | 6만 |
|---|
| 2026.03.13 | ₩67,591 | ₩67,916 | ₩67,591 | ₩67,846 | +0.38% | 5.7만 |
|---|
| 2026.03.12 | ₩67,833 | ₩68,054 | ₩67,726 | ₩67,833 | 0.00% | 7.2만 |
|---|
| 2026.03.11 | ₩68,289 | ₩68,289 | ₩67,940 | ₩68,034 | -0.37% | 5.9만 |
|---|
| 2026.03.10 | ₩68,243 | ₩68,302 | ₩68,182 | ₩68,249 | +0.01% | 7.8만 |
|---|
| 2026.03.09 | ₩68,289 | ₩68,825 | ₩68,114 | ₩68,396 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩68,168 | ₩68,328 | ₩68,128 | ₩68,275 | +0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩68,369 | ₩68,423 | ₩68,182 | ₩68,356 | -0.02% | 6.2만 |
|---|
| 2026.03.04 | ₩68,363 | ₩68,498 | ₩68,342 | ₩68,436 | +0.11% | 6.1만 |
|---|
| 2026.03.03 | ₩68,490 | ₩68,490 | ₩68,289 | ₩68,436 | -0.08% | 7.5만 |
|---|
| 2026.03.02 | ₩68,678 | ₩68,812 | ₩68,463 | ₩68,544 | -0.20% | 8.3만 |
|---|
| 2026.02.27 | ₩68,691 | ₩68,705 | ₩68,568 | ₩68,647 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩68,772 | ₩68,798 | ₩68,659 | ₩68,798 | +0.04% | 7.6만 |
|---|
| 2026.02.25 | ₩68,758 | ₩68,879 | ₩68,597 | ₩68,705 | -0.08% | 7.4만 |
|---|
| 2026.02.24 | ₩68,631 | ₩68,819 | ₩68,624 | ₩68,713 | +0.12% | 8.1만 |
|---|
| 2026.02.23 | ₩68,678 | ₩68,718 | ₩68,548 | ₩68,659 | -0.03% | 5.5만 |
|---|
| 2026.02.20 | ₩68,557 | ₩68,758 | ₩68,503 | ₩68,557 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩68,477 | ₩68,624 | ₩68,450 | ₩68,597 | +0.18% | 28.8만 |
|---|
| 2026.02.18 | ₩68,678 | ₩68,678 | ₩68,505 | ₩68,592 | -0.12% | 5.9만 |
|---|
| 2026.02.17 | ₩68,624 | ₩68,658 | ₩68,530 | ₩68,530 | -0.14% | 3.6만 |
|---|
| 2026.02.13 | ₩68,410 | ₩68,624 | ₩68,410 | ₩68,624 | +0.31% | 4.2만 |
|---|
| 2026.02.12 | ₩68,342 | ₩68,477 | ₩68,275 | ₩68,396 | +0.08% | 6.3만 |
|---|
| 2026.02.11 | ₩68,141 | ₩68,383 | ₩68,141 | ₩68,383 | +0.35% | 6.4만 |
|---|
| 2026.02.10 | ₩68,088 | ₩68,383 | ₩68,088 | ₩68,356 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩68,302 | ₩68,443 | ₩68,215 | ₩68,289 | -0.02% | 5.2만 |
|---|
| 2026.02.06 | ₩68,182 | ₩68,275 | ₩68,007 | ₩68,249 | +0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩68,222 | ₩68,798 | ₩67,417 | ₩67,994 | -0.33% | 7.2만 |
|---|
| 2026.02.04 | ₩67,806 | ₩68,061 | ₩67,806 | ₩67,954 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩67,980 | ₩68,061 | ₩67,685 | ₩68,034 | +0.08% | 9.7만 |
|---|
| 2026.02.02 | ₩68,235 | ₩68,235 | ₩67,873 | ₩68,014 | -0.32% | 4만 |
|---|
| 2026.01.30 | ₩68,007 | ₩68,262 | ₩67,940 | ₩68,074 | +0.10% | 9.8만 |
|---|
| 2026.01.29 | ₩67,967 | ₩68,346 | ₩67,967 | ₩68,329 | +0.53% | 6.5만 |
|---|
| 2026.01.28 | ₩68,195 | ₩68,302 | ₩68,088 | ₩68,275 | +0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩68,275 | ₩68,275 | ₩68,155 | ₩68,222 | -0.08% | 5.4만 |
|---|
| 2026.01.26 | ₩68,047 | ₩68,262 | ₩68,030 | ₩68,235 | +0.28% | 8.7만 |
|---|
| 2026.01.23 | ₩68,745 | ₩68,812 | ₩67,994 | ₩68,222 | -0.76% | 6.4만 |
|---|
| 2026.01.22 | ₩67,994 | ₩68,088 | ₩67,994 | ₩68,047 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩67,900 | ₩68,047 | ₩67,900 | ₩67,994 | +0.14% | 5.7만 |
|---|
| 2026.01.20 | ₩68,101 | ₩68,101 | ₩67,955 | ₩68,088 | -0.02% | 4.2만 |
|---|
| 2026.01.16 | ₩68,208 | ₩68,208 | ₩68,101 | ₩68,148 | -0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩68,182 | ₩68,249 | ₩68,088 | ₩68,230 | +0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩68,195 | ₩68,463 | ₩68,088 | ₩68,088 | -0.16% | 31.6만 |
|---|
| 2026.01.13 | ₩68,235 | ₩68,235 | ₩68,074 | ₩68,182 | -0.08% | 13.8만 |
|---|
| 2026.01.12 | ₩68,088 | ₩68,222 | ₩68,061 | ₩68,222 | +0.20% | 9.1만 |
|---|
| 2026.01.09 | ₩67,819 | ₩68,436 | ₩67,819 | ₩68,155 | +0.49% | 8.8만 |
|---|
| 2026.01.08 | ₩67,833 | ₩68,168 | ₩67,833 | ₩68,141 | +0.45% | 4만 |
|---|
| 2026.01.07 | ₩67,806 | ₩68,128 | ₩67,806 | ₩68,101 | +0.44% | 3.7만 |
|---|
| 2026.01.06 | ₩68,302 | ₩68,302 | ₩67,900 | ₩68,047 | -0.37% | 5.7만 |
|---|
| 2026.01.05 | ₩68,128 | ₩68,128 | ₩67,893 | ₩68,054 | -0.11% | 4.3만 |
|---|
| 2026.01.02 | ₩68,047 | ₩68,190 | ₩67,913 | ₩68,021 | -0.04% | 9.2만 |
|---|
| 2025.12.31 | ₩67,860 | ₩68,249 | ₩67,860 | ₩68,041 | +0.27% | 7.3만 |
|---|
| 2025.12.30 | ₩67,913 | ₩68,731 | ₩67,913 | ₩67,913 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩67,980 | ₩68,101 | ₩67,886 | ₩68,101 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩68,047 | ₩68,218 | ₩67,860 | ₩67,860 | -0.28% | 3.6만 |
|---|
| 2025.12.24 | ₩68,104 | ₩68,104 | ₩67,782 | ₩68,021 | -0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩67,886 | ₩67,967 | ₩67,752 | ₩67,846 | -0.06% | 4.3만 |
|---|
| 2025.12.22 | ₩68,356 | ₩68,356 | ₩68,074 | ₩68,168 | -0.27% | 5.3만 |
|---|
| 2025.12.19 | ₩68,369 | ₩69,402 | ₩68,061 | ₩68,215 | -0.23% | 5.8만 |
|---|
| 2025.12.18 | ₩68,369 | ₩68,383 | ₩67,685 | ₩68,249 | -0.18% | 9.7만 |
|---|
| 2025.12.17 | ₩68,182 | ₩68,195 | ₩67,813 | ₩68,155 | -0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩67,752 | ₩68,114 | ₩67,752 | ₩68,101 | +0.51% | 3.6만 |
|---|
| 2025.12.15 | ₩68,155 | ₩68,155 | ₩67,921 | ₩68,007 | -0.22% | 4.9만 |
|---|
| 2025.12.12 | ₩67,793 | ₩68,275 | ₩67,793 | ₩68,061 | +0.40% | 12만 |
|---|
| 2025.12.11 | ₩68,101 | ₩68,141 | ₩67,940 | ₩67,994 | -0.16% | 6.4만 |
|---|
| 2025.12.10 | ₩67,766 | ₩69,402 | ₩67,766 | ₩68,114 | +0.51% | 26.4만 |
|---|
| 2025.12.09 | ₩67,954 | ₩68,007 | ₩67,860 | ₩67,886 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩69,026 | ₩69,026 | ₩67,873 | ₩67,940 | -1.57% | 10.2만 |
|---|
| 2025.12.05 | ₩67,873 | ₩68,141 | ₩67,873 | ₩68,007 | +0.20% | 2.8만 |
|---|
| 2025.12.04 | ₩68,249 | ₩68,249 | ₩67,873 | ₩68,168 | -0.12% | 6.2만 |
|---|
| 2025.12.03 | ₩67,873 | ₩68,249 | ₩67,873 | ₩68,182 | +0.45% | 4.2만 |
|---|
| 2025.12.02 | ₩68,369 | ₩68,369 | ₩67,940 | ₩68,128 | -0.35% | 8.1만 |
|---|
| 2025.12.01 | ₩67,873 | ₩68,088 | ₩67,873 | ₩68,034 | +0.24% | 4.4만 |
|---|
| 2025.11.28 | ₩67,994 | ₩69,067 | ₩67,994 | ₩68,034 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,483 | ₩68,530 | ₩68,223 | ₩68,356 | -0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩68,262 | ₩69,174 | ₩68,222 | ₩68,356 | +0.14% | 15.9만 |
|---|
| 2025.11.24 | ₩68,155 | ₩68,356 | ₩68,155 | ₩68,235 | +0.12% | 7만 |
|---|
| 2025.11.21 | ₩68,624 | ₩68,865 | ₩67,766 | ₩68,155 | -0.68% | 30.3만 |
|---|
| 2025.11.20 | ₩68,141 | ₩68,155 | ₩67,956 | ₩68,141 | 0.00% | 6.3만 |
|---|
| 2025.11.19 | ₩67,793 | ₩68,128 | ₩67,793 | ₩67,967 | +0.26% | 11.7만 |
|---|
| 2025.11.18 | ₩68,007 | ₩68,155 | ₩67,819 | ₩67,819 | -0.28% | 3.3만 |
|---|
| 2025.11.17 | ₩67,940 | ₩68,262 | ₩67,913 | ₩67,967 | +0.04% | 3.2만 |
|---|
| 2025.11.14 | ₩68,168 | ₩68,168 | ₩67,927 | ₩67,927 | -0.35% | 4.7만 |
|---|
| 2025.11.13 | ₩68,235 | ₩68,235 | ₩68,047 | ₩68,101 | -0.20% | 4.9만 |
|---|
| 2025.11.12 | ₩68,208 | ₩68,275 | ₩67,873 | ₩68,155 | -0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩68,168 | ₩68,208 | ₩68,029 | ₩68,101 | -0.10% | 3.6만 |
|---|
| 2025.11.10 | ₩67,860 | ₩68,088 | ₩67,860 | ₩68,074 | +0.32% | 6.4만 |
|---|
| 2025.11.07 | ₩67,793 | ₩68,074 | ₩67,793 | ₩68,021 | +0.34% | 4.6만 |
|---|
| 2025.11.06 | ₩68,074 | ₩68,074 | ₩67,806 | ₩68,018 | -0.08% | 9.8만 |
|---|
| 2025.11.05 | ₩67,873 | ₩68,294 | ₩67,055 | ₩67,860 | -0.02% | 25.9만 |
|---|
| 2025.11.04 | ₩67,927 | ₩67,992 | ₩67,793 | ₩67,940 | +0.02% | 9.7만 |
|---|
| 2025.11.03 | ₩67,779 | ₩67,927 | ₩67,752 | ₩67,873 | +0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩67,900 | ₩67,980 | ₩67,591 | ₩67,873 | -0.04% | 13.7만 |
|---|
| 2025.10.30 | ₩68,182 | ₩68,369 | ₩67,283 | ₩68,155 | -0.04% | 5.6만 |
|---|
| 2025.10.29 | ₩68,155 | ₩68,490 | ₩68,155 | ₩68,490 | +0.49% | 10.6만 |
|---|
| 2025.10.28 | ₩68,182 | ₩68,423 | ₩68,182 | ₩68,369 | +0.28% | 13.8만 |
|---|
| 2025.10.27 | ₩68,731 | ₩68,731 | ₩68,208 | ₩68,316 | -0.60% | 3.2만 |
|---|
| 2025.10.24 | ₩68,155 | ₩68,403 | ₩68,155 | ₩68,222 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩68,316 | ₩68,342 | ₩68,195 | ₩68,249 | -0.10% | 7.7만 |
|---|
| 2025.10.22 | ₩68,088 | ₩68,369 | ₩67,524 | ₩68,262 | +0.26% | 4.9만 |
|---|
| 2025.10.21 | ₩68,262 | ₩68,302 | ₩67,551 | ₩68,275 | +0.02% | 7.8만 |
|---|
| 2025.10.20 | ₩68,517 | ₩68,517 | ₩68,114 | ₩68,289 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩68,235 | ₩68,275 | ₩67,927 | ₩68,275 | +0.06% | 5.7만 |
|---|
| 2025.10.16 | ₩68,182 | ₩68,222 | ₩68,054 | ₩68,220 | +0.06% | 3만 |
|---|
| 2025.10.15 | ₩68,114 | ₩68,410 | ₩68,068 | ₩68,289 | +0.26% | 8만 |
|---|
| 2025.10.14 | ₩67,900 | ₩68,088 | ₩67,551 | ₩68,058 | +0.23% | 8.2만 |
|---|
| 2025.10.13 | ₩67,900 | ₩68,557 | ₩67,900 | ₩68,222 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩67,940 | ₩67,980 | ₩67,799 | ₩67,954 | +0.02% | 1.9만 |
|---|