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 | ₩64,488 | ₩64,776 | ₩64,488 | ₩64,776 | +0.45% | 18.1만 |
| 2026.10.08 | ₩64,541 | ₩64,850 | ₩64,496 | ₩64,756 | +0.33% | 4.9만 |
| 2026.10.07 | ₩64,233 | ₩64,647 | ₩64,233 | ₩64,622 | +0.61% | 10.7만 |
| 2026.10.06 | ₩64,608 | ₩64,666 | ₩64,527 | ₩64,608 | 0.00% | 26.9만 |
| 2026.10.05 | ₩64,501 | ₩64,541 | ₩64,327 | ₩64,515 | +0.02% | 8만 |
| 2026.10.02 | ₩64,662 | ₩64,836 | ₩64,501 | ₩64,568 | -0.15% | 16.4만 |
| 2026.10.01 | ₩64,515 | ₩64,622 | ₩64,206 | ₩64,582 | +0.10% | 18.6만 |
| 2026.09.30 | ₩64,421 | ₩64,582 | ₩64,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,300 |
| -0.19% |
| 113.5만 |
| 2026.09.29 | ₩64,783 | ₩64,796 | ₩64,488 | ₩64,702 | -0.12% | 7.4만 |
|---|
| 2026.09.28 | ₩65,078 | ₩65,078 | ₩64,675 | ₩64,823 | -0.39% | 35.3만 |
|---|
| 2026.09.25 | ₩64,984 | ₩65,172 | ₩64,812 | ₩65,078 | +0.14% | 18.1만 |
|---|
| 2026.09.24 | ₩65,158 | ₩65,161 | ₩64,796 | ₩64,930 | -0.35% | 50만 |
|---|
| 2026.09.23 | ₩65,467 | ₩65,507 | ₩64,944 | ₩65,064 | -0.61% | 5.9만 |
|---|
| 2026.09.22 | ₩65,668 | ₩65,668 | ₩65,493 | ₩65,520 | -0.22% | 6.4만 |
|---|
| 2026.09.21 | ₩65,413 | ₩65,587 | ₩65,413 | ₩65,520 | +0.16% | 3.1만 |
|---|
| 2026.09.18 | ₩65,534 | ₩65,561 | ₩65,212 | ₩65,359 | -0.27% | 5.2만 |
|---|
| 2026.09.17 | ₩65,641 | ₩65,641 | ₩65,493 | ₩65,561 | -0.12% | 13.1만 |
|---|
| 2026.09.16 | ₩65,601 | ₩65,668 | ₩65,359 | ₩65,400 | -0.31% | 5.7만 |
|---|
| 2026.09.15 | ₩65,668 | ₩65,668 | ₩65,400 | ₩65,507 | -0.25% | 4.9만 |
|---|
| 2026.09.14 | ₩65,507 | ₩65,628 | ₩65,346 | ₩65,426 | -0.12% | 3.9만 |
|---|
| 2026.09.11 | ₩65,815 | ₩65,815 | ₩65,440 | ₩65,561 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩66,110 | ₩66,110 | ₩65,487 | ₩65,701 | -0.62% | 11.4만 |
|---|
| 2026.09.09 | ₩66,365 | ₩66,365 | ₩65,916 | ₩66,043 | -0.48% | 3.5만 |
|---|
| 2026.09.08 | ₩66,446 | ₩66,446 | ₩66,110 | ₩66,157 | -0.43% | 5.5만 |
|---|
| 2026.09.04 | ₩66,338 | ₩66,431 | ₩66,177 | ₩66,271 | -0.10% | 11.3만 |
|---|
| 2026.09.03 | ₩66,405 | ₩66,472 | ₩66,325 | ₩66,365 | -0.06% | 4.8만 |
|---|
| 2026.09.02 | ₩66,258 | ₩66,311 | ₩66,164 | ₩66,271 | +0.02% | 7.3만 |
|---|
| 2026.09.01 | ₩66,392 | ₩66,392 | ₩65,333 | ₩66,218 | -0.26% | 29.7만 |
|---|
| 2026.08.31 | ₩66,459 | ₩66,513 | ₩66,244 | ₩66,325 | -0.20% | 3.2만 |
|---|
| 2026.08.28 | ₩66,875 | ₩66,942 | ₩66,647 | ₩66,660 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩66,808 | ₩66,982 | ₩66,808 | ₩66,875 | +0.10% | 7.3만 |
|---|
| 2026.08.26 | ₩66,955 | ₩66,982 | ₩66,888 | ₩66,982 | +0.04% | 3.2만 |
|---|
| 2026.08.25 | ₩67,022 | ₩67,022 | ₩66,848 | ₩66,955 | -0.10% | 14만 |
|---|
| 2026.08.24 | ₩66,834 | ₩66,834 | ₩66,729 | ₩66,741 | -0.14% | 2.5만 |
|---|
| 2026.08.21 | ₩66,808 | ₩66,808 | ₩66,727 | ₩66,741 | -0.10% | 2.1만 |
|---|
| 2026.08.20 | ₩66,848 | ₩66,875 | ₩66,754 | ₩66,861 | +0.02% | 11.7만 |
|---|
| 2026.08.19 | ₩66,888 | ₩67,036 | ₩66,593 | ₩66,901 | +0.02% | 10.4만 |
|---|
| 2026.08.18 | ₩66,794 | ₩66,928 | ₩66,647 | ₩66,821 | +0.04% | 29.9만 |
|---|
| 2026.08.17 | ₩66,861 | ₩66,869 | ₩66,110 | ₩66,727 | -0.20% | 4.6만 |
|---|
| 2026.08.14 | ₩66,955 | ₩67,009 | ₩66,767 | ₩66,767 | -0.28% | 5.1만 |
|---|
| 2026.08.13 | ₩66,901 | ₩66,942 | ₩66,808 | ₩66,808 | -0.14% | 3.2만 |
|---|
| 2026.08.12 | ₩66,794 | ₩66,801 | ₩66,674 | ₩66,674 | -0.18% | 7.2만 |
|---|
| 2026.08.11 | ₩66,834 | ₩66,834 | ₩66,633 | ₩66,633 | -0.30% | 46.6만 |
|---|
| 2026.08.10 | ₩67,009 | ₩67,009 | ₩66,593 | ₩66,639 | -0.55% | 11.5만 |
|---|
| 2026.08.07 | ₩66,794 | ₩67,074 | ₩66,794 | ₩66,875 | +0.12% | 2.4만 |
|---|
| 2026.08.06 | ₩67,197 | ₩67,681 | ₩66,231 | ₩66,754 | -0.66% | 3.4만 |
|---|
| 2026.08.05 | ₩66,808 | ₩66,901 | ₩66,767 | ₩66,901 | +0.14% | 4.5만 |
|---|
| 2026.08.04 | ₩66,633 | ₩66,901 | ₩66,633 | ₩66,888 | +0.38% | 4.4만 |
|---|
| 2026.08.03 | ₩66,124 | ₩66,593 | ₩66,124 | ₩66,593 | +0.71% | 6.7만 |
|---|
| 2026.07.31 | ₩66,566 | ₩66,566 | ₩66,338 | ₩66,486 | -0.12% | 6.2만 |
|---|
| 2026.07.30 | ₩66,901 | ₩66,995 | ₩66,888 | ₩66,969 | +0.10% | 3.6만 |
|---|
| 2026.07.29 | ₩67,036 | ₩67,036 | ₩66,821 | ₩66,875 | -0.24% | 2.7만 |
|---|
| 2026.07.28 | ₩66,928 | ₩67,009 | ₩66,808 | ₩66,928 | 0.00% | 3.6만 |
|---|
| 2026.07.27 | ₩66,526 | ₩66,841 | ₩66,526 | ₩66,781 | +0.38% | 3.7만 |
|---|
| 2026.07.24 | ₩66,660 | ₩66,808 | ₩66,533 | ₩66,741 | +0.12% | 4.4만 |
|---|
| 2026.07.23 | ₩66,379 | ₩66,647 | ₩66,379 | ₩66,633 | +0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩66,633 | ₩66,837 | ₩66,633 | ₩66,774 | +0.21% | 2.7만 |
|---|
| 2026.07.21 | ₩66,875 | ₩66,928 | ₩66,754 | ₩66,808 | -0.10% | 19.1만 |
|---|
| 2026.07.20 | ₩67,049 | ₩67,049 | ₩66,792 | ₩66,861 | -0.28% | 4.8만 |
|---|
| 2026.07.17 | ₩67,210 | ₩67,288 | ₩67,009 | ₩67,062 | -0.22% | 2.7만 |
|---|
| 2026.07.16 | ₩66,995 | ₩67,116 | ₩66,942 | ₩66,975 | -0.03% | 4.6만 |
|---|
| 2026.07.15 | ₩67,076 | ₩67,156 | ₩67,049 | ₩67,109 | +0.05% | 9만 |
|---|
| 2026.07.14 | ₩66,901 | ₩67,022 | ₩66,861 | ₩66,942 | +0.06% | 9.4만 |
|---|
| 2026.07.13 | ₩66,821 | ₩67,022 | ₩66,714 | ₩66,821 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩67,156 | ₩67,156 | ₩66,875 | ₩66,969 | -0.28% | 2만 |
|---|
| 2026.07.09 | ₩67,089 | ₩67,089 | ₩66,741 | ₩67,049 | -0.06% | 6.3만 |
|---|
| 2026.07.08 | ₩66,955 | ₩67,009 | ₩66,808 | ₩66,915 | -0.06% | 16.5만 |
|---|
| 2026.07.07 | ₩67,183 | ₩67,277 | ₩67,049 | ₩67,096 | -0.13% | 3.6만 |
|---|
| 2026.07.06 | ₩67,250 | ₩67,250 | ₩67,116 | ₩67,223 | -0.04% | 7.5만 |
|---|
| 2026.07.02 | ₩67,129 | ₩67,237 | ₩67,062 | ₩67,129 | 0.00% | 20.7만 |
|---|
| 2026.07.01 | ₩67,264 | ₩67,264 | ₩66,969 | ₩66,969 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩67,183 | ₩67,297 | ₩67,022 | ₩67,036 | -0.22% | 5.6만 |
|---|
| 2026.06.29 | ₩67,532 | ₩67,572 | ₩67,478 | ₩67,478 | -0.08% | 6.5만 |
|---|
| 2026.06.26 | ₩67,559 | ₩67,626 | ₩67,505 | ₩67,606 | +0.07% | 2.7만 |
|---|
| 2026.06.25 | ₩67,478 | ₩67,559 | ₩67,451 | ₩67,451 | -0.04% | 1.5만 |
|---|
| 2026.06.24 | ₩67,290 | ₩67,424 | ₩67,250 | ₩67,371 | +0.12% | 4만 |
|---|
| 2026.06.23 | ₩66,915 | ₩67,223 | ₩66,915 | ₩67,116 | +0.30% | 5.3만 |
|---|
| 2026.06.22 | ₩67,049 | ₩67,116 | ₩66,975 | ₩67,009 | -0.06% | 5.4만 |
|---|
| 2026.06.18 | ₩67,317 | ₩67,317 | ₩67,116 | ₩67,116 | -0.30% | 15.1만 |
|---|
| 2026.06.17 | ₩67,478 | ₩68,390 | ₩67,103 | ₩67,183 | -0.44% | 3.8만 |
|---|
| 2026.06.16 | ₩67,411 | ₩67,411 | ₩67,264 | ₩67,411 | 0.00% | 11.5만 |
|---|
| 2026.06.15 | ₩67,304 | ₩67,384 | ₩67,089 | ₩67,223 | -0.12% | 5.4만 |
|---|
| 2026.06.12 | ₩67,197 | ₩67,269 | ₩67,116 | ₩67,143 | -0.08% | 2.4만 |
|---|
| 2026.06.11 | ₩66,995 | ₩67,156 | ₩66,901 | ₩67,103 | +0.16% | 6.3만 |
|---|
| 2026.06.10 | ₩66,821 | ₩67,089 | ₩65,601 | ₩66,955 | +0.20% | 9.9만 |
|---|
| 2026.06.09 | ₩66,995 | ₩67,147 | ₩66,915 | ₩67,017 | +0.03% | 4.6만 |
|---|
| 2026.06.08 | ₩66,969 | ₩66,982 | ₩66,848 | ₩66,848 | -0.18% | 2.4만 |
|---|
| 2026.06.05 | ₩67,264 | ₩67,264 | ₩66,861 | ₩66,888 | -0.56% | 3.1만 |
|---|
| 2026.06.04 | ₩67,250 | ₩67,277 | ₩66,969 | ₩67,197 | -0.08% | 6.4만 |
|---|
| 2026.06.03 | ₩67,129 | ₩67,237 | ₩66,700 | ₩67,129 | 0.00% | 5.6만 |
|---|
| 2026.06.02 | ₩67,357 | ₩67,357 | ₩67,199 | ₩67,297 | -0.09% | 4.1만 |
|---|
| 2026.06.01 | ₩67,129 | ₩67,585 | ₩67,089 | ₩67,223 | +0.14% | 11.7만 |
|---|
| 2026.05.29 | ₩67,089 | ₩67,424 | ₩67,089 | ₩67,331 | +0.36% | 4.5만 |
|---|
| 2026.05.28 | ₩67,451 | ₩67,572 | ₩67,344 | ₩67,572 | +0.18% | 7.6만 |
|---|
| 2026.05.27 | ₩67,478 | ₩67,880 | ₩67,331 | ₩67,344 | -0.20% | 3.8만 |
|---|
| 2026.05.26 | ₩67,331 | ₩67,371 | ₩67,250 | ₩67,371 | +0.06% | 8.4만 |
|---|
| 2026.05.22 | ₩67,250 | ₩67,250 | ₩67,107 | ₩67,163 | -0.13% | 2.3만 |
|---|
| 2026.05.21 | ₩66,969 | ₩67,217 | ₩66,901 | ₩67,210 | +0.36% | 5.3만 |
|---|
| 2026.05.20 | ₩66,848 | ₩67,156 | ₩66,774 | ₩67,156 | +0.46% | 4.6만 |
|---|
| 2026.05.19 | ₩67,009 | ₩67,009 | ₩66,808 | ₩66,855 | -0.23% | 8.3만 |
|---|
| 2026.05.18 | ₩67,049 | ₩67,129 | ₩66,942 | ₩67,062 | +0.02% | 6.1만 |
|---|
| 2026.05.15 | ₩67,210 | ₩67,243 | ₩67,080 | ₩67,163 | -0.07% | 7.5만 |
|---|
| 2026.05.14 | ₩67,492 | ₩67,492 | ₩67,344 | ₩67,344 | -0.22% | 5.4만 |
|---|
| 2026.05.13 | ₩67,223 | ₩67,411 | ₩67,223 | ₩67,371 | +0.22% | 3.4만 |
|---|
| 2026.05.12 | ₩67,438 | ₩67,518 | ₩67,357 | ₩67,391 | -0.07% | 5.8만 |
|---|
| 2026.05.11 | ₩67,693 | ₩67,693 | ₩67,518 | ₩67,518 | -0.26% | 5.7만 |
|---|
| 2026.05.08 | ₩67,693 | ₩67,693 | ₩67,599 | ₩67,599 | -0.14% | 5.1만 |
|---|
| 2026.05.07 | ₩67,787 | ₩67,787 | ₩67,532 | ₩67,532 | -0.38% | 6.8만 |
|---|
| 2026.05.06 | ₩67,612 | ₩67,639 | ₩67,451 | ₩67,626 | +0.02% | 4.8만 |
|---|
| 2026.05.05 | ₩67,357 | ₩67,451 | ₩67,317 | ₩67,371 | +0.02% | 6.4만 |
|---|
| 2026.05.04 | ₩67,317 | ₩67,438 | ₩67,210 | ₩67,331 | +0.02% | 7.7만 |
|---|
| 2026.05.01 | ₩67,532 | ₩67,559 | ₩67,375 | ₩67,532 | 0.00% | 7.1만 |
|---|
| 2026.04.30 | ₩67,371 | ₩67,451 | ₩67,331 | ₩67,438 | +0.10% | 3.7만 |
|---|
| 2026.04.29 | ₩67,693 | ₩67,719 | ₩67,632 | ₩67,679 | -0.02% | 2.2만 |
|---|
| 2026.04.28 | ₩67,760 | ₩67,894 | ₩67,666 | ₩67,813 | +0.08% | 6.2만 |
|---|
| 2026.04.27 | ₩68,001 | ₩68,001 | ₩67,813 | ₩67,907 | -0.14% | 7만 |
|---|
| 2026.04.24 | ₩67,947 | ₩67,947 | ₩67,706 | ₩67,929 | -0.03% | 4.1만 |
|---|
| 2026.04.23 | ₩67,974 | ₩67,974 | ₩67,746 | ₩67,780 | -0.29% | 3.8만 |
|---|
| 2026.04.22 | ₩67,907 | ₩67,947 | ₩67,827 | ₩67,854 | -0.08% | 4.3만 |
|---|
| 2026.04.21 | ₩67,840 | ₩67,961 | ₩67,840 | ₩67,847 | +0.01% | 5.1만 |
|---|
| 2026.04.20 | ₩68,122 | ₩68,122 | ₩67,961 | ₩68,015 | -0.16% | 4.9만 |
|---|
| 2026.04.17 | ₩68,108 | ₩68,108 | ₩67,947 | ₩68,041 | -0.10% | 8.7만 |
|---|
| 2026.04.16 | ₩68,041 | ₩68,041 | ₩67,721 | ₩67,880 | -0.24% | 17.7만 |
|---|
| 2026.04.15 | ₩68,015 | ₩68,015 | ₩67,840 | ₩67,927 | -0.13% | 12.6만 |
|---|
| 2026.04.14 | ₩67,612 | ₩67,988 | ₩67,612 | ₩67,988 | +0.56% | 11.2만 |
|---|
| 2026.04.13 | ₩67,787 | ₩67,827 | ₩67,478 | ₩67,827 | +0.06% | 6.3만 |
|---|
| 2026.04.10 | ₩67,746 | ₩67,787 | ₩67,666 | ₩67,733 | -0.02% | 3.2만 |
|---|
| 2026.04.09 | ₩67,706 | ₩67,840 | ₩67,619 | ₩67,800 | +0.14% | 10.5만 |
|---|
| 2026.04.08 | ₩67,827 | ₩67,827 | ₩67,652 | ₩67,733 | -0.14% | 6.7만 |
|---|
| 2026.04.07 | ₩67,545 | ₩67,599 | ₩67,357 | ₩67,585 | +0.06% | 8.1만 |
|---|
| 2026.04.06 | ₩67,572 | ₩67,572 | ₩67,451 | ₩67,451 | -0.18% | 8.4만 |
|---|
| 2026.04.02 | ₩67,277 | ₩67,585 | ₩67,277 | ₩67,545 | +0.40% | 6.1만 |
|---|
| 2026.04.01 | ₩67,398 | ₩67,559 | ₩67,384 | ₩67,478 | +0.12% | 9.4만 |
|---|
| 2026.03.31 | ₩67,250 | ₩67,599 | ₩67,062 | ₩67,478 | +0.34% | 26.2만 |
|---|
| 2026.03.30 | ₩67,559 | ₩67,626 | ₩67,498 | ₩67,599 | +0.06% | 8.9만 |
|---|
| 2026.03.27 | ₩67,076 | ₩67,357 | ₩67,076 | ₩67,344 | +0.40% | 17.4만 |
|---|
| 2026.03.26 | ₩67,612 | ₩67,612 | ₩67,359 | ₩67,398 | -0.32% | 8.7만 |
|---|
| 2026.03.25 | ₩67,719 | ₩67,773 | ₩67,492 | ₩67,639 | -0.12% | 2.9만 |
|---|
| 2026.03.24 | ₩67,532 | ₩67,532 | ₩67,250 | ₩67,398 | -0.20% | 3.7만 |
|---|
| 2026.03.23 | ₩67,465 | ₩67,652 | ₩67,424 | ₩67,465 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩67,559 | ₩67,675 | ₩67,331 | ₩67,344 | -0.32% | 9.1만 |
|---|
| 2026.03.19 | ₩67,572 | ₩67,880 | ₩67,572 | ₩67,827 | +0.38% | 34.8만 |
|---|
| 2026.03.18 | ₩68,028 | ₩68,095 | ₩67,773 | ₩67,787 | -0.35% | 43.2만 |
|---|
| 2026.03.17 | ₩68,149 | ₩68,149 | ₩68,008 | ₩68,149 | 0.00% | 9.6만 |
|---|
| 2026.03.16 | ₩68,028 | ₩68,082 | ₩67,820 | ₩67,961 | -0.10% | 6만 |
|---|
| 2026.03.13 | ₩67,585 | ₩67,910 | ₩67,585 | ₩67,840 | +0.38% | 5.7만 |
|---|
| 2026.03.12 | ₩67,827 | ₩68,048 | ₩67,719 | ₩67,827 | 0.00% | 7.2만 |
|---|
| 2026.03.11 | ₩68,283 | ₩68,283 | ₩67,934 | ₩68,028 | -0.37% | 5.9만 |
|---|
| 2026.03.10 | ₩68,237 | ₩68,296 | ₩68,175 | ₩68,242 | +0.01% | 7.8만 |
|---|
| 2026.03.09 | ₩68,283 | ₩68,819 | ₩68,108 | ₩68,390 | +0.16% | 7.1만 |
|---|
| 2026.03.06 | ₩68,162 | ₩68,322 | ₩68,122 | ₩68,269 | +0.16% | 2.6만 |
|---|
| 2026.03.05 | ₩68,363 | ₩68,417 | ₩68,175 | ₩68,350 | -0.02% | 6.2만 |
|---|
| 2026.03.04 | ₩68,356 | ₩68,492 | ₩68,336 | ₩68,430 | +0.11% | 6.1만 |
|---|
| 2026.03.03 | ₩68,484 | ₩68,484 | ₩68,283 | ₩68,430 | -0.08% | 7.5만 |
|---|
| 2026.03.02 | ₩68,672 | ₩68,806 | ₩68,457 | ₩68,537 | -0.20% | 8.3만 |
|---|
| 2026.02.27 | ₩68,685 | ₩68,698 | ₩68,562 | ₩68,641 | -0.06% | 4만 |
|---|
| 2026.02.26 | ₩68,765 | ₩68,792 | ₩68,653 | ₩68,792 | +0.04% | 7.6만 |
|---|
| 2026.02.25 | ₩68,752 | ₩68,873 | ₩68,591 | ₩68,698 | -0.08% | 7.4만 |
|---|
| 2026.02.24 | ₩68,625 | ₩68,812 | ₩68,618 | ₩68,706 | +0.12% | 8.1만 |
|---|
| 2026.02.23 | ₩68,672 | ₩68,712 | ₩68,542 | ₩68,653 | -0.03% | 5.5만 |
|---|
| 2026.02.20 | ₩68,551 | ₩68,752 | ₩68,497 | ₩68,551 | 0.00% | 15.1만 |
|---|
| 2026.02.19 | ₩68,470 | ₩68,618 | ₩68,444 | ₩68,591 | +0.18% | 28.8만 |
|---|
| 2026.02.18 | ₩68,672 | ₩68,672 | ₩68,499 | ₩68,586 | -0.12% | 5.9만 |
|---|
| 2026.02.17 | ₩68,618 | ₩68,651 | ₩68,524 | ₩68,524 | -0.14% | 3.6만 |
|---|
| 2026.02.13 | ₩68,403 | ₩68,618 | ₩68,403 | ₩68,618 | +0.31% | 4.2만 |
|---|
| 2026.02.12 | ₩68,336 | ₩68,470 | ₩68,269 | ₩68,390 | +0.08% | 6.3만 |
|---|
| 2026.02.11 | ₩68,135 | ₩68,377 | ₩68,135 | ₩68,377 | +0.35% | 6.4만 |
|---|
| 2026.02.10 | ₩68,082 | ₩68,377 | ₩68,082 | ₩68,350 | +0.39% | 4.9만 |
|---|
| 2026.02.09 | ₩68,296 | ₩68,437 | ₩68,209 | ₩68,283 | -0.02% | 5.2만 |
|---|
| 2026.02.06 | ₩68,175 | ₩68,269 | ₩68,001 | ₩68,242 | +0.10% | 8.1만 |
|---|
| 2026.02.05 | ₩68,216 | ₩68,792 | ₩67,411 | ₩67,988 | -0.33% | 7.2만 |
|---|
| 2026.02.04 | ₩67,800 | ₩68,055 | ₩67,800 | ₩67,947 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩67,974 | ₩68,055 | ₩67,679 | ₩68,028 | +0.08% | 9.7만 |
|---|
| 2026.02.02 | ₩68,229 | ₩68,229 | ₩67,867 | ₩68,008 | -0.32% | 4만 |
|---|
| 2026.01.30 | ₩68,001 | ₩68,256 | ₩67,934 | ₩68,068 | +0.10% | 9.8만 |
|---|
| 2026.01.29 | ₩67,961 | ₩68,340 | ₩67,961 | ₩68,323 | +0.53% | 6.5만 |
|---|
| 2026.01.28 | ₩68,189 | ₩68,296 | ₩68,082 | ₩68,269 | +0.12% | 4.7만 |
|---|
| 2026.01.27 | ₩68,269 | ₩68,269 | ₩68,149 | ₩68,216 | -0.08% | 5.4만 |
|---|
| 2026.01.26 | ₩68,041 | ₩68,256 | ₩68,024 | ₩68,229 | +0.28% | 8.7만 |
|---|
| 2026.01.23 | ₩68,739 | ₩68,806 | ₩67,988 | ₩68,216 | -0.76% | 6.4만 |
|---|
| 2026.01.22 | ₩67,988 | ₩68,082 | ₩67,988 | ₩68,041 | +0.08% | 5.3만 |
|---|
| 2026.01.21 | ₩67,894 | ₩68,041 | ₩67,894 | ₩67,988 | +0.14% | 5.7만 |
|---|
| 2026.01.20 | ₩68,095 | ₩68,095 | ₩67,949 | ₩68,082 | -0.02% | 4.2만 |
|---|
| 2026.01.16 | ₩68,202 | ₩68,202 | ₩68,095 | ₩68,142 | -0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩68,175 | ₩68,242 | ₩68,082 | ₩68,224 | +0.07% | 5.2만 |
|---|
| 2026.01.14 | ₩68,189 | ₩68,457 | ₩68,082 | ₩68,082 | -0.16% | 31.6만 |
|---|
| 2026.01.13 | ₩68,229 | ₩68,229 | ₩68,068 | ₩68,175 | -0.08% | 13.8만 |
|---|
| 2026.01.12 | ₩68,082 | ₩68,216 | ₩68,055 | ₩68,216 | +0.20% | 9.1만 |
|---|
| 2026.01.09 | ₩67,813 | ₩68,430 | ₩67,813 | ₩68,149 | +0.49% | 8.8만 |
|---|
| 2026.01.08 | ₩67,827 | ₩68,162 | ₩67,827 | ₩68,135 | +0.45% | 4만 |
|---|
| 2026.01.07 | ₩67,800 | ₩68,122 | ₩67,800 | ₩68,095 | +0.44% | 3.7만 |
|---|
| 2026.01.06 | ₩68,296 | ₩68,296 | ₩67,894 | ₩68,041 | -0.37% | 5.7만 |
|---|
| 2026.01.05 | ₩68,122 | ₩68,122 | ₩67,887 | ₩68,048 | -0.11% | 4.3만 |
|---|
| 2026.01.02 | ₩68,041 | ₩68,183 | ₩67,907 | ₩68,015 | -0.04% | 9.2만 |
|---|
| 2025.12.31 | ₩67,854 | ₩68,242 | ₩67,854 | ₩68,035 | +0.27% | 7.3만 |
|---|
| 2025.12.30 | ₩67,907 | ₩68,725 | ₩67,907 | ₩67,907 | 0.00% | 8.8만 |
|---|
| 2025.12.29 | ₩67,974 | ₩68,095 | ₩67,880 | ₩68,095 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩68,041 | ₩68,212 | ₩67,854 | ₩67,854 | -0.28% | 3.6만 |
|---|
| 2025.12.24 | ₩68,098 | ₩68,098 | ₩67,776 | ₩68,015 | -0.12% | 2.3만 |
|---|
| 2025.12.23 | ₩67,880 | ₩67,961 | ₩67,746 | ₩67,840 | -0.06% | 4.3만 |
|---|
| 2025.12.22 | ₩68,350 | ₩68,350 | ₩68,068 | ₩68,162 | -0.27% | 5.3만 |
|---|
| 2025.12.19 | ₩68,363 | ₩69,396 | ₩68,055 | ₩68,209 | -0.23% | 5.8만 |
|---|
| 2025.12.18 | ₩68,363 | ₩68,377 | ₩67,679 | ₩68,242 | -0.18% | 9.7만 |
|---|
| 2025.12.17 | ₩68,175 | ₩68,189 | ₩67,807 | ₩68,149 | -0.04% | 2.5만 |
|---|
| 2025.12.16 | ₩67,746 | ₩68,108 | ₩67,746 | ₩68,095 | +0.51% | 3.6만 |
|---|
| 2025.12.15 | ₩68,149 | ₩68,149 | ₩67,915 | ₩68,001 | -0.22% | 4.9만 |
|---|
| 2025.12.12 | ₩67,787 | ₩68,269 | ₩67,787 | ₩68,055 | +0.40% | 12만 |
|---|
| 2025.12.11 | ₩68,095 | ₩68,135 | ₩67,934 | ₩67,988 | -0.16% | 6.4만 |
|---|
| 2025.12.10 | ₩67,760 | ₩69,396 | ₩67,760 | ₩68,108 | +0.51% | 26.4만 |
|---|
| 2025.12.09 | ₩67,947 | ₩68,001 | ₩67,854 | ₩67,880 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩69,020 | ₩69,020 | ₩67,867 | ₩67,934 | -1.57% | 10.2만 |
|---|
| 2025.12.05 | ₩67,867 | ₩68,135 | ₩67,867 | ₩68,001 | +0.20% | 2.8만 |
|---|
| 2025.12.04 | ₩68,242 | ₩68,242 | ₩67,867 | ₩68,162 | -0.12% | 6.2만 |
|---|
| 2025.12.03 | ₩67,867 | ₩68,242 | ₩67,867 | ₩68,175 | +0.45% | 4.2만 |
|---|
| 2025.12.02 | ₩68,363 | ₩68,363 | ₩67,934 | ₩68,122 | -0.35% | 8.1만 |
|---|
| 2025.12.01 | ₩67,867 | ₩68,082 | ₩67,867 | ₩68,028 | +0.24% | 4.4만 |
|---|
| 2025.11.28 | ₩67,988 | ₩69,060 | ₩67,988 | ₩68,028 | +0.06% | 1.4만 |
|---|
| 2025.11.26 | ₩68,477 | ₩68,524 | ₩68,217 | ₩68,350 | -0.19% | 3.1만 |
|---|
| 2025.11.25 | ₩68,256 | ₩69,168 | ₩68,216 | ₩68,350 | +0.14% | 15.9만 |
|---|
| 2025.11.24 | ₩68,149 | ₩68,350 | ₩68,149 | ₩68,229 | +0.12% | 7만 |
|---|
| 2025.11.21 | ₩68,618 | ₩68,859 | ₩67,760 | ₩68,149 | -0.68% | 30.3만 |
|---|
| 2025.11.20 | ₩68,135 | ₩68,149 | ₩67,950 | ₩68,135 | 0.00% | 6.3만 |
|---|
| 2025.11.19 | ₩67,787 | ₩68,122 | ₩67,787 | ₩67,961 | +0.26% | 11.7만 |
|---|
| 2025.11.18 | ₩68,001 | ₩68,149 | ₩67,813 | ₩67,813 | -0.28% | 3.3만 |
|---|
| 2025.11.17 | ₩67,934 | ₩68,256 | ₩67,907 | ₩67,961 | +0.04% | 3.2만 |
|---|
| 2025.11.14 | ₩68,162 | ₩68,162 | ₩67,921 | ₩67,921 | -0.35% | 4.7만 |
|---|
| 2025.11.13 | ₩68,229 | ₩68,229 | ₩68,041 | ₩68,095 | -0.20% | 4.9만 |
|---|
| 2025.11.12 | ₩68,202 | ₩68,269 | ₩67,867 | ₩68,149 | -0.08% | 6.2만 |
|---|
| 2025.11.11 | ₩68,162 | ₩68,202 | ₩68,023 | ₩68,095 | -0.10% | 3.6만 |
|---|
| 2025.11.10 | ₩67,854 | ₩68,082 | ₩67,854 | ₩68,068 | +0.32% | 6.4만 |
|---|
| 2025.11.07 | ₩67,787 | ₩68,068 | ₩67,787 | ₩68,015 | +0.34% | 4.6만 |
|---|
| 2025.11.06 | ₩68,068 | ₩68,068 | ₩67,800 | ₩68,012 | -0.08% | 9.8만 |
|---|
| 2025.11.05 | ₩67,867 | ₩68,288 | ₩67,049 | ₩67,854 | -0.02% | 25.9만 |
|---|
| 2025.11.04 | ₩67,921 | ₩67,986 | ₩67,787 | ₩67,934 | +0.02% | 9.7만 |
|---|
| 2025.11.03 | ₩67,773 | ₩67,921 | ₩67,746 | ₩67,867 | +0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩67,894 | ₩67,974 | ₩67,585 | ₩67,867 | -0.04% | 13.7만 |
|---|
| 2025.10.30 | ₩68,175 | ₩68,363 | ₩67,277 | ₩68,149 | -0.04% | 5.6만 |
|---|
| 2025.10.29 | ₩68,149 | ₩68,484 | ₩68,149 | ₩68,484 | +0.49% | 10.6만 |
|---|
| 2025.10.28 | ₩68,175 | ₩68,417 | ₩68,175 | ₩68,363 | +0.28% | 13.8만 |
|---|
| 2025.10.27 | ₩68,725 | ₩68,725 | ₩68,202 | ₩68,310 | -0.60% | 3.2만 |
|---|
| 2025.10.24 | ₩68,149 | ₩68,397 | ₩68,149 | ₩68,216 | +0.10% | 2.3만 |
|---|
| 2025.10.23 | ₩68,310 | ₩68,336 | ₩68,189 | ₩68,242 | -0.10% | 7.7만 |
|---|
| 2025.10.22 | ₩68,082 | ₩68,363 | ₩67,518 | ₩68,256 | +0.26% | 4.9만 |
|---|
| 2025.10.21 | ₩68,256 | ₩68,296 | ₩67,545 | ₩68,269 | +0.02% | 7.8만 |
|---|
| 2025.10.20 | ₩68,511 | ₩68,511 | ₩68,108 | ₩68,283 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩68,229 | ₩68,269 | ₩67,921 | ₩68,269 | +0.06% | 5.7만 |
|---|
| 2025.10.16 | ₩68,175 | ₩68,216 | ₩68,048 | ₩68,214 | +0.06% | 3만 |
|---|
| 2025.10.15 | ₩68,108 | ₩68,403 | ₩68,061 | ₩68,283 | +0.26% | 8만 |
|---|
| 2025.10.14 | ₩67,894 | ₩68,082 | ₩67,545 | ₩68,052 | +0.23% | 8.2만 |
|---|
| 2025.10.13 | ₩67,894 | ₩68,551 | ₩67,894 | ₩68,216 | +0.47% | 1.3만 |
|---|
| 2025.10.10 | ₩67,934 | ₩67,974 | ₩67,793 | ₩67,947 | +0.02% | 1.9만 |
|---|