시장 데이터를 불러오는 중
전체 종목
Eaton Vance Municipal Income Trust Common Stock 과거 주가
Eaton Vance Municipal Income Trust Common Stock · EVN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Municipal Income Trust Common Stock · EVN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,295 | ₩12,669 | ₩12,242 | ₩12,522 | +1.85% | 28.8만 |
| 2026.10.08 | ₩12,135 | ₩12,349 | ₩12,095 | ₩12,295 | +1.32% | 53.5만 |
| 2026.10.07 | ₩12,188 | ₩12,228 | ₩12,028 | ₩12,188 | 0.00% | 30.9만 |
| 2026.10.06 | ₩12,148 | ₩12,349 | ₩12,081 | ₩12,255 | +0.88% | 22.9만 |
| 2026.10.05 | ₩12,402 | ₩12,402 | ₩12,068 | ₩12,121 | -2.26% | 27.7만 |
| 2026.10.02 | ₩12,429 | ₩12,576 | ₩12,202 | ₩12,402 | -0.22% | 35.9만 |
| 2026.10.01 | ₩12,309 | ₩12,522 | ₩12,228 | ₩12,295 | -0.11% | 30.5만 |
| 2026.09.30 | ₩12,442 | ₩12,816 | ₩12,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,349 |
| -0.75% |
| 29.3만 |
| 2026.09.29 | ₩12,442 | ₩12,629 | ₩12,349 | ₩12,402 | -0.32% | 18.9만 |
|---|
| 2026.09.28 | ₩13,030 | ₩13,030 | ₩12,389 | ₩12,509 | -4.00% | 36.2만 |
|---|
| 2026.09.25 | ₩13,044 | ₩13,204 | ₩12,910 | ₩13,084 | +0.31% | 20.4만 |
|---|
| 2026.09.24 | ₩13,244 | ₩13,324 | ₩13,030 | ₩13,030 | -1.61% | 18.2만 |
|---|
| 2026.09.23 | ₩13,525 | ₩13,578 | ₩13,231 | ₩13,231 | -2.17% | 11.9만 |
|---|
| 2026.09.22 | ₩13,645 | ₩13,725 | ₩13,578 | ₩13,645 | 0.00% | 7.8만 |
|---|
| 2026.09.21 | ₩13,538 | ₩13,685 | ₩13,538 | ₩13,645 | +0.79% | 8.7만 |
|---|
| 2026.09.18 | ₩13,658 | ₩13,752 | ₩13,525 | ₩13,525 | -0.98% | 6.4만 |
|---|
| 2026.09.17 | ₩13,698 | ₩13,805 | ₩13,658 | ₩13,739 | +0.29% | 10.5만 |
|---|
| 2026.09.16 | ₩13,632 | ₩13,698 | ₩13,498 | ₩13,565 | -0.49% | 11.7만 |
|---|
| 2026.09.15 | ₩13,845 | ₩13,845 | ₩13,511 | ₩13,551 | -2.12% | 10.6만 |
|---|
| 2026.09.14 | ₩13,819 | ₩13,899 | ₩13,752 | ₩13,859 | +0.29% | 4.4만 |
|---|
| 2026.09.11 | ₩13,886 | ₩13,966 | ₩13,819 | ₩13,926 | +0.29% | 5.4만 |
|---|
| 2026.09.10 | ₩13,886 | ₩13,912 | ₩13,832 | ₩13,872 | -0.10% | 9.2만 |
|---|
| 2026.09.09 | ₩14,099 | ₩14,099 | ₩13,952 | ₩13,952 | -1.04% | 5.8만 |
|---|
| 2026.09.08 | ₩14,220 | ₩14,220 | ₩14,073 | ₩14,086 | -0.94% | 4.9만 |
|---|
| 2026.09.04 | ₩14,166 | ₩14,193 | ₩14,059 | ₩14,193 | +0.19% | 2.8만 |
|---|
| 2026.09.03 | ₩14,246 | ₩14,273 | ₩14,139 | ₩14,139 | -0.75% | 4.8만 |
|---|
| 2026.09.02 | ₩14,206 | ₩14,246 | ₩14,059 | ₩14,166 | -0.28% | 4.2만 |
|---|
| 2026.09.01 | ₩14,367 | ₩14,367 | ₩14,139 | ₩14,180 | -1.30% | 4.5만 |
|---|
| 2026.08.31 | ₩14,313 | ₩14,393 | ₩14,260 | ₩14,393 | +0.56% | 3.1만 |
|---|
| 2026.08.28 | ₩14,353 | ₩14,393 | ₩14,220 | ₩14,273 | -0.56% | 5.5만 |
|---|
| 2026.08.27 | ₩14,460 | ₩14,460 | ₩14,233 | ₩14,300 | -1.11% | 9.9만 |
|---|
| 2026.08.26 | ₩14,500 | ₩14,500 | ₩14,367 | ₩14,433 | -0.46% | 3.9만 |
|---|
| 2026.08.25 | ₩14,420 | ₩14,447 | ₩14,340 | ₩14,433 | +0.09% | 7.2만 |
|---|
| 2026.08.24 | ₩14,380 | ₩14,433 | ₩14,313 | ₩14,313 | -0.46% | 7.5만 |
|---|
| 2026.08.21 | ₩14,393 | ₩14,433 | ₩14,233 | ₩14,340 | -0.37% | 9.7만 |
|---|
| 2026.08.20 | ₩14,500 | ₩14,514 | ₩14,233 | ₩14,487 | -0.09% | 6.4만 |
|---|
| 2026.08.19 | ₩14,514 | ₩14,567 | ₩14,420 | ₩14,540 | +0.18% | 9.2만 |
|---|
| 2026.08.18 | ₩14,353 | ₩14,447 | ₩14,327 | ₩14,367 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩14,567 | ₩14,567 | ₩14,367 | ₩14,380 | -1.28% | 10.2만 |
|---|
| 2026.08.14 | ₩14,607 | ₩14,607 | ₩14,367 | ₩14,567 | -0.27% | 8.3만 |
|---|
| 2026.08.13 | ₩14,433 | ₩14,594 | ₩14,433 | ₩14,540 | +0.74% | 7.9만 |
|---|
| 2026.08.12 | ₩14,433 | ₩14,460 | ₩14,380 | ₩14,447 | +0.09% | 3.9만 |
|---|
| 2026.08.11 | ₩14,447 | ₩14,447 | ₩14,313 | ₩14,407 | -0.28% | 4.9만 |
|---|
| 2026.08.10 | ₩14,313 | ₩14,380 | ₩14,246 | ₩14,367 | +0.37% | 3.6만 |
|---|
| 2026.08.07 | ₩14,193 | ₩14,367 | ₩14,180 | ₩14,273 | +0.56% | 9.7만 |
|---|
| 2026.08.06 | ₩14,059 | ₩14,220 | ₩14,059 | ₩14,113 | +0.38% | 9.8만 |
|---|
| 2026.08.05 | ₩14,019 | ₩14,113 | ₩13,926 | ₩14,033 | +0.10% | 11.7만 |
|---|
| 2026.08.04 | ₩13,912 | ₩14,086 | ₩13,899 | ₩14,033 | +0.86% | 14.8만 |
|---|
| 2026.08.03 | ₩13,899 | ₩13,992 | ₩13,832 | ₩13,859 | -0.29% | 10.9만 |
|---|
| 2026.07.31 | ₩13,926 | ₩13,952 | ₩13,805 | ₩13,859 | -0.48% | 7.9만 |
|---|
| 2026.07.30 | ₩14,006 | ₩14,019 | ₩13,819 | ₩13,939 | -0.48% | 9.7만 |
|---|
| 2026.07.29 | ₩14,073 | ₩14,113 | ₩13,939 | ₩13,966 | -0.76% | 11.4만 |
|---|
| 2026.07.28 | ₩14,113 | ₩14,220 | ₩14,019 | ₩14,099 | -0.09% | 7.9만 |
|---|
| 2026.07.27 | ₩14,393 | ₩14,393 | ₩14,046 | ₩14,126 | -1.86% | 15만 |
|---|
| 2026.07.24 | ₩14,340 | ₩14,420 | ₩14,139 | ₩14,286 | -0.37% | 13.1만 |
|---|
| 2026.07.23 | ₩14,407 | ₩14,460 | ₩14,273 | ₩14,313 | -0.65% | 10.9만 |
|---|
| 2026.07.22 | ₩14,634 | ₩14,661 | ₩14,433 | ₩14,433 | -1.37% | 8.4만 |
|---|
| 2026.07.21 | ₩14,768 | ₩14,768 | ₩14,567 | ₩14,607 | -1.09% | 5만 |
|---|
| 2026.07.20 | ₩14,821 | ₩14,821 | ₩14,754 | ₩14,768 | -0.36% | 1.3만 |
|---|
| 2026.07.17 | ₩14,741 | ₩14,808 | ₩14,741 | ₩14,781 | +0.27% | 2.6만 |
|---|
| 2026.07.16 | ₩14,768 | ₩14,821 | ₩14,768 | ₩14,768 | 0.00% | 8.7천 |
|---|
| 2026.07.15 | ₩14,928 | ₩14,928 | ₩14,741 | ₩14,821 | -0.72% | 4.7만 |
|---|
| 2026.07.14 | ₩14,834 | ₩14,901 | ₩14,794 | ₩14,874 | +0.27% | 3.9만 |
|---|
| 2026.07.13 | ₩14,781 | ₩14,834 | ₩14,701 | ₩14,821 | +0.27% | 3.4만 |
|---|
| 2026.07.10 | ₩14,808 | ₩14,861 | ₩14,741 | ₩14,754 | -0.36% | 9.8만 |
|---|
| 2026.07.09 | ₩14,687 | ₩14,808 | ₩14,634 | ₩14,768 | +0.55% | 10.9만 |
|---|
| 2026.07.08 | ₩14,768 | ₩14,768 | ₩14,621 | ₩14,674 | -0.63% | 5.5만 |
|---|
| 2026.07.07 | ₩14,941 | ₩14,941 | ₩14,727 | ₩14,754 | -1.25% | 11.6만 |
|---|
| 2026.07.06 | ₩15,008 | ₩15,021 | ₩14,834 | ₩14,928 | -0.53% | 5만 |
|---|
| 2026.07.02 | ₩15,021 | ₩15,035 | ₩14,834 | ₩14,941 | -0.53% | 5.5만 |
|---|
| 2026.07.01 | ₩14,995 | ₩14,995 | ₩14,861 | ₩14,981 | -0.09% | 5.3만 |
|---|
| 2026.06.30 | ₩14,928 | ₩15,048 | ₩14,834 | ₩15,048 | +0.81% | 7.8만 |
|---|
| 2026.06.29 | ₩14,861 | ₩14,915 | ₩14,821 | ₩14,901 | +0.27% | 7.1만 |
|---|
| 2026.06.26 | ₩14,834 | ₩14,901 | ₩14,714 | ₩14,834 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩14,834 | ₩14,874 | ₩14,794 | ₩14,834 | 0.00% | 4.3만 |
|---|
| 2026.06.24 | ₩14,741 | ₩14,834 | ₩14,727 | ₩14,768 | +0.18% | 11.1만 |
|---|
| 2026.06.23 | ₩14,621 | ₩14,794 | ₩14,607 | ₩14,768 | +1.01% | 10.6만 |
|---|
| 2026.06.22 | ₩14,621 | ₩14,661 | ₩14,594 | ₩14,634 | +0.09% | 7.7만 |
|---|
| 2026.06.18 | ₩14,674 | ₩14,687 | ₩14,567 | ₩14,687 | +0.09% | 3.4만 |
|---|
| 2026.06.17 | ₩14,647 | ₩14,687 | ₩14,580 | ₩14,621 | -0.18% | 5.4만 |
|---|
| 2026.06.16 | ₩14,607 | ₩14,661 | ₩14,580 | ₩14,607 | 0.00% | 7.4만 |
|---|
| 2026.06.15 | ₩14,661 | ₩14,674 | ₩14,474 | ₩14,621 | -0.27% | 6.3만 |
|---|
| 2026.06.12 | ₩14,594 | ₩14,674 | ₩14,500 | ₩14,580 | -0.09% | 4만 |
|---|
| 2026.06.11 | ₩14,580 | ₩14,701 | ₩14,514 | ₩14,674 | +0.64% | 8.4만 |
|---|
| 2026.06.10 | ₩14,313 | ₩14,540 | ₩14,300 | ₩14,514 | +1.40% | 8.4만 |
|---|
| 2026.06.09 | ₩14,206 | ₩14,393 | ₩14,206 | ₩14,353 | +1.03% | 6.5만 |
|---|
| 2026.06.08 | ₩14,353 | ₩14,353 | ₩14,206 | ₩14,246 | -0.74% | 8.1만 |
|---|
| 2026.06.05 | ₩14,420 | ₩14,460 | ₩14,300 | ₩14,353 | -0.46% | 4.5만 |
|---|
| 2026.06.04 | ₩14,353 | ₩14,500 | ₩14,327 | ₩14,460 | +0.74% | 7.3만 |
|---|
| 2026.06.03 | ₩14,420 | ₩14,447 | ₩14,313 | ₩14,327 | -0.65% | 7.3만 |
|---|
| 2026.06.02 | ₩14,460 | ₩14,500 | ₩14,433 | ₩14,487 | +0.18% | 7.4만 |
|---|
| 2026.06.01 | ₩14,367 | ₩14,554 | ₩14,300 | ₩14,474 | +0.74% | 16.7만 |
|---|
| 2026.05.29 | ₩14,447 | ₩14,514 | ₩14,273 | ₩14,367 | -0.56% | 7.2만 |
|---|
| 2026.05.28 | ₩14,367 | ₩14,514 | ₩14,233 | ₩14,407 | +0.28% | 3.8만 |
|---|
| 2026.05.27 | ₩14,180 | ₩14,447 | ₩14,126 | ₩14,300 | +0.85% | 15.9만 |
|---|
| 2026.05.26 | ₩14,233 | ₩14,300 | ₩14,113 | ₩14,180 | -0.38% | 10.1만 |
|---|
| 2026.05.22 | ₩14,193 | ₩14,206 | ₩14,073 | ₩14,126 | -0.47% | 3만 |
|---|
| 2026.05.21 | ₩14,193 | ₩14,193 | ₩13,966 | ₩14,099 | -0.66% | 7.5만 |
|---|
| 2026.05.20 | ₩14,046 | ₩14,193 | ₩14,046 | ₩14,193 | +1.05% | 3.8만 |
|---|
| 2026.05.19 | ₩13,966 | ₩14,073 | ₩13,912 | ₩13,979 | +0.10% | 7.5만 |
|---|
| 2026.05.18 | ₩14,166 | ₩14,166 | ₩13,979 | ₩14,033 | -0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩14,166 | ₩14,233 | ₩14,073 | ₩14,166 | 0.00% | 5.5만 |
|---|
| 2026.05.14 | ₩14,367 | ₩14,367 | ₩14,153 | ₩14,273 | -0.65% | 2.3만 |
|---|
| 2026.05.13 | ₩14,313 | ₩14,393 | ₩14,233 | ₩14,380 | +0.47% | 11.9만 |
|---|
| 2026.05.12 | ₩14,180 | ₩14,300 | ₩14,099 | ₩14,273 | +0.66% | 12.6만 |
|---|
| 2026.05.11 | ₩14,273 | ₩14,273 | ₩14,193 | ₩14,246 | -0.19% | 7.9만 |
|---|
| 2026.05.08 | ₩14,260 | ₩14,260 | ₩14,166 | ₩14,206 | -0.37% | 7.5만 |
|---|
| 2026.05.07 | ₩14,153 | ₩14,180 | ₩14,086 | ₩14,166 | +0.09% | 8만 |
|---|
| 2026.05.06 | ₩14,033 | ₩14,099 | ₩13,979 | ₩14,086 | +0.38% | 13.5만 |
|---|
| 2026.05.05 | ₩13,765 | ₩13,966 | ₩13,765 | ₩13,926 | +1.17% | 14.6만 |
|---|
| 2026.05.04 | ₩13,899 | ₩13,952 | ₩13,712 | ₩13,725 | -1.25% | 14.6만 |
|---|
| 2026.05.01 | ₩14,006 | ₩14,006 | ₩13,832 | ₩13,886 | -0.86% | 10.8만 |
|---|
| 2026.04.30 | ₩13,952 | ₩13,992 | ₩13,886 | ₩13,992 | +0.29% | 10.4만 |
|---|
| 2026.04.29 | ₩13,939 | ₩13,939 | ₩13,845 | ₩13,872 | -0.48% | 10.3만 |
|---|
| 2026.04.28 | ₩14,033 | ₩14,033 | ₩13,926 | ₩13,926 | -0.76% | 10.5만 |
|---|
| 2026.04.27 | ₩14,073 | ₩14,139 | ₩13,979 | ₩14,046 | -0.19% | 16.4만 |
|---|
| 2026.04.24 | ₩14,086 | ₩14,166 | ₩14,059 | ₩14,073 | -0.09% | 10.8만 |
|---|
| 2026.04.23 | ₩14,126 | ₩14,139 | ₩14,046 | ₩14,126 | 0.00% | 6.8만 |
|---|
| 2026.04.22 | ₩14,139 | ₩14,166 | ₩14,033 | ₩14,126 | -0.09% | 5.6만 |
|---|
| 2026.04.21 | ₩14,139 | ₩14,206 | ₩14,113 | ₩14,113 | -0.19% | 7.5만 |
|---|
| 2026.04.20 | ₩14,166 | ₩14,220 | ₩14,086 | ₩14,180 | +0.09% | 9.8만 |
|---|
| 2026.04.17 | ₩14,193 | ₩14,246 | ₩14,153 | ₩14,180 | -0.09% | 3.6만 |
|---|
| 2026.04.16 | ₩14,206 | ₩14,206 | ₩14,139 | ₩14,139 | -0.47% | 2.6만 |
|---|
| 2026.04.15 | ₩14,126 | ₩14,220 | ₩14,113 | ₩14,166 | +0.28% | 5.3만 |
|---|
| 2026.04.14 | ₩14,099 | ₩14,233 | ₩14,099 | ₩14,126 | +0.19% | 12.1만 |
|---|
| 2026.04.13 | ₩14,246 | ₩14,246 | ₩14,193 | ₩14,206 | -0.28% | 5.2만 |
|---|
| 2026.04.10 | ₩14,273 | ₩14,273 | ₩14,193 | ₩14,220 | -0.37% | 3.1만 |
|---|
| 2026.04.09 | ₩14,126 | ₩14,260 | ₩14,073 | ₩14,233 | +0.76% | 12.2만 |
|---|
| 2026.04.08 | ₩13,979 | ₩14,166 | ₩13,966 | ₩14,073 | +0.67% | 9만 |
|---|
| 2026.04.07 | ₩13,712 | ₩13,845 | ₩13,605 | ₩13,845 | +0.97% | 13.1만 |
|---|
| 2026.04.06 | ₩13,859 | ₩13,899 | ₩13,725 | ₩13,779 | -0.58% | 12.1만 |
|---|
| 2026.04.02 | ₩13,872 | ₩13,926 | ₩13,765 | ₩13,886 | +0.10% | 16.2만 |
|---|
| 2026.04.01 | ₩13,819 | ₩14,006 | ₩13,779 | ₩13,939 | +0.87% | 17.6만 |
|---|
| 2026.03.31 | ₩13,538 | ₩13,912 | ₩13,538 | ₩13,912 | +2.76% | 22.6만 |
|---|
| 2026.03.30 | ₩13,618 | ₩13,645 | ₩13,485 | ₩13,485 | -0.98% | 18.2만 |
|---|
| 2026.03.27 | ₩13,632 | ₩13,685 | ₩13,498 | ₩13,565 | -0.49% | 14.5만 |
|---|
| 2026.03.26 | ₩13,899 | ₩13,939 | ₩13,685 | ₩13,685 | -1.54% | 6.9만 |
|---|
| 2026.03.25 | ₩13,886 | ₩13,979 | ₩13,872 | ₩13,899 | +0.10% | 14.1만 |
|---|
| 2026.03.24 | ₩14,073 | ₩14,113 | ₩13,845 | ₩13,886 | -1.33% | 13.9만 |
|---|
| 2026.03.23 | ₩14,139 | ₩14,206 | ₩14,046 | ₩14,113 | -0.19% | 9.3만 |
|---|
| 2026.03.20 | ₩14,300 | ₩14,327 | ₩14,046 | ₩14,099 | -1.40% | 9.5만 |
|---|
| 2026.03.19 | ₩14,393 | ₩14,420 | ₩14,300 | ₩14,340 | -0.37% | 6.7만 |
|---|
| 2026.03.18 | ₩14,420 | ₩14,474 | ₩14,327 | ₩14,407 | -0.09% | 5.9만 |
|---|
| 2026.03.17 | ₩14,433 | ₩14,447 | ₩14,380 | ₩14,420 | -0.09% | 4.1만 |
|---|
| 2026.03.16 | ₩14,567 | ₩14,567 | ₩14,393 | ₩14,420 | -1.01% | 5만 |
|---|
| 2026.03.13 | ₩14,447 | ₩14,554 | ₩14,447 | ₩14,487 | +0.28% | 3.5만 |
|---|
| 2026.03.12 | ₩14,567 | ₩14,634 | ₩14,487 | ₩14,514 | -0.37% | 2.7만 |
|---|
| 2026.03.11 | ₩14,621 | ₩14,634 | ₩14,540 | ₩14,634 | +0.09% | 4.1만 |
|---|
| 2026.03.10 | ₩14,567 | ₩14,621 | ₩14,487 | ₩14,621 | +0.37% | 5.1만 |
|---|
| 2026.03.09 | ₩14,580 | ₩14,647 | ₩14,460 | ₩14,540 | -0.27% | 3.3만 |
|---|
| 2026.03.06 | ₩14,567 | ₩14,741 | ₩14,500 | ₩14,647 | +0.55% | 2.9만 |
|---|
| 2026.03.05 | ₩14,687 | ₩14,701 | ₩14,474 | ₩14,580 | -0.73% | 8.1만 |
|---|
| 2026.03.04 | ₩14,634 | ₩14,701 | ₩14,580 | ₩14,687 | +0.37% | 3.6만 |
|---|
| 2026.03.03 | ₩14,674 | ₩14,674 | ₩14,580 | ₩14,634 | -0.27% | 7.4만 |
|---|
| 2026.03.02 | ₩14,714 | ₩14,727 | ₩14,621 | ₩14,687 | -0.18% | 7만 |
|---|
| 2026.02.27 | ₩14,794 | ₩14,794 | ₩14,621 | ₩14,768 | -0.18% | 6.3만 |
|---|
| 2026.02.26 | ₩14,794 | ₩14,794 | ₩14,607 | ₩14,741 | -0.36% | 3.9만 |
|---|
| 2026.02.25 | ₩14,727 | ₩14,794 | ₩14,701 | ₩14,794 | +0.45% | 6.5만 |
|---|
| 2026.02.24 | ₩14,687 | ₩14,781 | ₩14,580 | ₩14,701 | +0.09% | 8.7만 |
|---|
| 2026.02.23 | ₩14,580 | ₩14,687 | ₩14,580 | ₩14,674 | +0.64% | 7.4만 |
|---|
| 2026.02.20 | ₩14,567 | ₩14,621 | ₩14,554 | ₩14,621 | +0.37% | 6.2만 |
|---|
| 2026.02.19 | ₩14,634 | ₩14,661 | ₩14,580 | ₩14,594 | -0.27% | 6.4만 |
|---|
| 2026.02.18 | ₩14,768 | ₩14,781 | ₩14,647 | ₩14,701 | -0.45% | 8.7만 |
|---|
| 2026.02.17 | ₩14,754 | ₩14,821 | ₩14,727 | ₩14,741 | -0.09% | 4.7만 |
|---|
| 2026.02.13 | ₩14,741 | ₩14,821 | ₩14,634 | ₩14,821 | +0.54% | 4.3만 |
|---|
| 2026.02.12 | ₩14,727 | ₩14,834 | ₩14,701 | ₩14,834 | +0.73% | 3.2만 |
|---|
| 2026.02.11 | ₩14,781 | ₩14,808 | ₩14,701 | ₩14,727 | -0.36% | 6.7만 |
|---|
| 2026.02.10 | ₩14,848 | ₩14,848 | ₩14,754 | ₩14,781 | -0.45% | 5.1만 |
|---|
| 2026.02.09 | ₩14,727 | ₩14,808 | ₩14,647 | ₩14,794 | +0.45% | 4.2만 |
|---|
| 2026.02.06 | ₩14,580 | ₩14,687 | ₩14,527 | ₩14,687 | +0.73% | 4.1만 |
|---|
| 2026.02.05 | ₩14,514 | ₩14,661 | ₩14,447 | ₩14,634 | +0.83% | 5.4만 |
|---|
| 2026.02.04 | ₩14,500 | ₩14,554 | ₩14,474 | ₩14,487 | -0.09% | 4.4만 |
|---|
| 2026.02.03 | ₩14,420 | ₩14,514 | ₩14,393 | ₩14,500 | +0.56% | 4.6만 |
|---|
| 2026.02.02 | ₩14,407 | ₩14,474 | ₩14,327 | ₩14,460 | +0.37% | 11만 |
|---|
| 2026.01.30 | ₩14,313 | ₩14,447 | ₩14,300 | ₩14,380 | +0.47% | 12.4만 |
|---|
| 2026.01.29 | ₩14,273 | ₩14,407 | ₩14,233 | ₩14,367 | +0.66% | 7.8만 |
|---|
| 2026.01.28 | ₩14,273 | ₩14,393 | ₩14,246 | ₩14,340 | +0.47% | 10.2만 |
|---|
| 2026.01.27 | ₩14,180 | ₩14,340 | ₩14,180 | ₩14,273 | +0.66% | 7.9만 |
|---|
| 2026.01.26 | ₩14,367 | ₩14,407 | ₩14,300 | ₩14,313 | -0.37% | 9.2만 |
|---|
| 2026.01.23 | ₩14,340 | ₩14,367 | ₩14,233 | ₩14,340 | 0.00% | 8.5만 |
|---|
| 2026.01.22 | ₩14,340 | ₩14,367 | ₩14,273 | ₩14,286 | -0.37% | 6만 |
|---|
| 2026.01.21 | ₩14,527 | ₩14,554 | ₩14,313 | ₩14,367 | -1.10% | 10.7만 |
|---|
| 2026.01.20 | ₩14,634 | ₩14,634 | ₩14,447 | ₩14,460 | -1.19% | 9.8만 |
|---|
| 2026.01.16 | ₩14,741 | ₩14,794 | ₩14,647 | ₩14,687 | -0.36% | 7.6만 |
|---|
| 2026.01.15 | ₩14,768 | ₩14,834 | ₩14,727 | ₩14,754 | -0.09% | 5.9만 |
|---|
| 2026.01.14 | ₩14,754 | ₩14,821 | ₩14,661 | ₩14,781 | +0.18% | 8.3만 |
|---|
| 2026.01.13 | ₩14,781 | ₩14,848 | ₩14,714 | ₩14,821 | +0.27% | 8.5만 |
|---|
| 2026.01.12 | ₩14,701 | ₩14,821 | ₩14,580 | ₩14,714 | +0.09% | 3.3만 |
|---|
| 2026.01.09 | ₩14,514 | ₩14,741 | ₩14,447 | ₩14,727 | +1.47% | 5.3만 |
|---|
| 2026.01.08 | ₩14,460 | ₩14,460 | ₩14,327 | ₩14,447 | -0.09% | 4.1만 |
|---|
| 2026.01.07 | ₩14,340 | ₩14,460 | ₩14,273 | ₩14,447 | +0.75% | 5.7만 |
|---|
| 2026.01.06 | ₩14,300 | ₩14,393 | ₩14,206 | ₩14,340 | +0.28% | 8.9만 |
|---|
| 2026.01.05 | ₩14,273 | ₩14,300 | ₩14,206 | ₩14,286 | +0.09% | 8.8만 |
|---|
| 2026.01.02 | ₩14,327 | ₩14,380 | ₩14,233 | ₩14,286 | -0.28% | 10.9만 |
|---|
| 2025.12.31 | ₩14,313 | ₩14,380 | ₩14,246 | ₩14,380 | +0.47% | 9.6만 |
|---|
| 2025.12.30 | ₩14,180 | ₩14,327 | ₩14,180 | ₩14,327 | +1.04% | 8.3만 |
|---|
| 2025.12.29 | ₩14,286 | ₩14,300 | ₩14,126 | ₩14,193 | -0.65% | 14.6만 |
|---|
| 2025.12.26 | ₩14,393 | ₩14,393 | ₩14,220 | ₩14,260 | -0.93% | 12.3만 |
|---|
| 2025.12.24 | ₩14,327 | ₩14,380 | ₩14,233 | ₩14,367 | +0.28% | 8.5만 |
|---|
| 2025.12.23 | ₩14,353 | ₩14,380 | ₩14,220 | ₩14,313 | -0.28% | 15.7만 |
|---|
| 2025.12.22 | ₩14,313 | ₩14,460 | ₩14,313 | ₩14,313 | 0.00% | 25.1만 |
|---|
| 2025.12.19 | ₩14,527 | ₩14,580 | ₩14,340 | ₩14,353 | -1.20% | 18.5만 |
|---|
| 2025.12.18 | ₩14,514 | ₩14,540 | ₩14,447 | ₩14,487 | -0.18% | 8.9만 |
|---|
| 2025.12.17 | ₩14,514 | ₩14,580 | ₩14,433 | ₩14,474 | -0.28% | 5.5만 |
|---|
| 2025.12.16 | ₩14,621 | ₩14,647 | ₩14,460 | ₩14,474 | -1.01% | 5.6만 |
|---|
| 2025.12.15 | ₩14,621 | ₩14,621 | ₩14,514 | ₩14,607 | -0.09% | 8만 |
|---|
| 2025.12.12 | ₩14,768 | ₩14,768 | ₩14,567 | ₩14,621 | -1.00% | 8만 |
|---|
| 2025.12.11 | ₩14,808 | ₩14,941 | ₩14,781 | ₩14,901 | +0.63% | 5.1만 |
|---|
| 2025.12.10 | ₩14,687 | ₩14,901 | ₩14,687 | ₩14,794 | +0.73% | 6.7만 |
|---|
| 2025.12.09 | ₩14,687 | ₩14,768 | ₩14,674 | ₩14,674 | -0.09% | 6.8만 |
|---|
| 2025.12.08 | ₩14,754 | ₩14,794 | ₩14,661 | ₩14,727 | -0.18% | 5.7만 |
|---|
| 2025.12.05 | ₩14,607 | ₩14,741 | ₩14,607 | ₩14,714 | +0.73% | 5.4만 |
|---|
| 2025.12.04 | ₩14,661 | ₩14,687 | ₩14,594 | ₩14,661 | 0.00% | 7만 |
|---|
| 2025.12.03 | ₩14,540 | ₩14,687 | ₩14,460 | ₩14,580 | +0.28% | 9.6만 |
|---|
| 2025.12.02 | ₩14,527 | ₩14,621 | ₩14,474 | ₩14,567 | +0.28% | 7.3만 |
|---|
| 2025.12.01 | ₩14,540 | ₩14,567 | ₩14,460 | ₩14,527 | -0.09% | 2.9만 |
|---|
| 2025.11.28 | ₩14,607 | ₩14,634 | ₩14,554 | ₩14,567 | -0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩14,634 | ₩14,701 | ₩14,567 | ₩14,580 | -0.37% | 8만 |
|---|
| 2025.11.25 | ₩14,527 | ₩14,607 | ₩14,487 | ₩14,594 | +0.46% | 8.1만 |
|---|
| 2025.11.24 | ₩14,474 | ₩14,514 | ₩14,407 | ₩14,460 | -0.09% | 8.1만 |
|---|
| 2025.11.21 | ₩14,500 | ₩14,500 | ₩14,367 | ₩14,407 | -0.65% | 6.8만 |
|---|
| 2025.11.20 | ₩14,460 | ₩14,540 | ₩14,433 | ₩14,433 | -0.18% | 3.3만 |
|---|
| 2025.11.19 | ₩14,661 | ₩14,661 | ₩14,474 | ₩14,500 | -1.09% | 9.2만 |
|---|
| 2025.11.18 | ₩14,634 | ₩14,634 | ₩14,580 | ₩14,594 | -0.27% | 4.5만 |
|---|
| 2025.11.17 | ₩14,834 | ₩14,834 | ₩14,621 | ₩14,634 | -1.35% | 7.5만 |
|---|
| 2025.11.14 | ₩14,888 | ₩14,915 | ₩14,768 | ₩14,768 | -0.81% | 9만 |
|---|
| 2025.11.13 | ₩14,834 | ₩14,901 | ₩14,781 | ₩14,874 | +0.27% | 3.2만 |
|---|
| 2025.11.12 | ₩14,915 | ₩14,915 | ₩14,834 | ₩14,861 | -0.36% | 5.1만 |
|---|
| 2025.11.11 | ₩14,874 | ₩14,955 | ₩14,848 | ₩14,874 | 0.00% | 5.9만 |
|---|
| 2025.11.10 | ₩14,861 | ₩14,888 | ₩14,754 | ₩14,874 | +0.09% | 3만 |
|---|
| 2025.11.07 | ₩14,874 | ₩14,901 | ₩14,741 | ₩14,861 | -0.09% | 5.6만 |
|---|
| 2025.11.06 | ₩14,834 | ₩14,941 | ₩14,781 | ₩14,901 | +0.45% | 4.4만 |
|---|
| 2025.11.05 | ₩14,687 | ₩14,781 | ₩14,621 | ₩14,781 | +0.64% | 10.7만 |
|---|
| 2025.11.04 | ₩14,594 | ₩14,727 | ₩14,540 | ₩14,687 | +0.64% | 7만 |
|---|
| 2025.11.03 | ₩14,781 | ₩14,781 | ₩14,527 | ₩14,607 | -1.18% | 6만 |
|---|
| 2025.10.31 | ₩14,714 | ₩14,834 | ₩14,594 | ₩14,701 | -0.09% | 4.4만 |
|---|
| 2025.10.30 | ₩14,540 | ₩14,647 | ₩14,487 | ₩14,621 | +0.55% | 5.3만 |
|---|
| 2025.10.29 | ₩14,727 | ₩14,808 | ₩14,500 | ₩14,554 | -1.18% | 13.3만 |
|---|
| 2025.10.28 | ₩14,781 | ₩14,781 | ₩14,607 | ₩14,701 | -0.54% | 7.2만 |
|---|
| 2025.10.27 | ₩14,915 | ₩14,941 | ₩14,701 | ₩14,727 | -1.25% | 7.5만 |
|---|
| 2025.10.24 | ₩14,981 | ₩15,008 | ₩14,861 | ₩14,888 | -0.62% | 5.9만 |
|---|
| 2025.10.23 | ₩14,888 | ₩14,941 | ₩14,834 | ₩14,941 | +0.36% | 9.9만 |
|---|
| 2025.10.22 | ₩14,808 | ₩14,901 | ₩14,808 | ₩14,848 | +0.27% | 7.6만 |
|---|
| 2025.10.21 | ₩14,861 | ₩14,874 | ₩14,727 | ₩14,754 | -0.72% | 7.9만 |
|---|
| 2025.10.20 | ₩14,821 | ₩14,821 | ₩14,714 | ₩14,754 | -0.45% | 4.3만 |
|---|
| 2025.10.17 | ₩14,861 | ₩14,861 | ₩14,674 | ₩14,754 | -0.72% | 4.5만 |
|---|
| 2025.10.16 | ₩14,821 | ₩14,928 | ₩14,727 | ₩14,781 | -0.27% | 7.5만 |
|---|
| 2025.10.15 | ₩14,768 | ₩14,874 | ₩14,741 | ₩14,768 | 0.00% | 7.9만 |
|---|
| 2025.10.14 | ₩14,915 | ₩14,915 | ₩14,781 | ₩14,821 | -0.63% | 4.1만 |
|---|
| 2025.10.13 | ₩14,915 | ₩14,941 | ₩14,821 | ₩14,928 | +0.09% | 4.6만 |
|---|
| 2025.10.10 | ₩14,848 | ₩14,874 | ₩14,727 | ₩14,808 | -0.27% | 8.4만 |
|---|