시장 데이터를 불러오는 중
전체 종목
Eaton Vance Ultra-Short Income ETF 과거 주가
Eaton Vance Ultra-Short Income ETF · EVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Ultra-Short Income ETF · EVSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,003 | ₩68,016 | ₩67,949 | ₩68,003 | 0.00% | 77.7만 |
| 2026.10.08 | ₩67,976 | ₩68,016 | ₩67,949 | ₩68,003 | +0.04% | 2.4만 |
| 2026.10.07 | ₩67,869 | ₩68,016 | ₩67,869 | ₩67,989 | +0.18% | 13.2만 |
| 2026.10.06 | ₩67,989 | ₩67,989 | ₩67,902 | ₩67,942 | -0.07% | 4.9만 |
| 2026.10.05 | ₩67,694 | ₩67,936 | ₩67,694 | ₩67,922 | +0.34% | 25.8만 |
| 2026.10.02 | ₩67,962 | ₩67,962 | ₩67,869 | ₩67,895 | -0.10% | 6.1만 |
| 2026.10.01 | ₩67,922 | ₩67,922 | ₩67,842 | ₩67,842 | -0.12% | 15.9만 |
| 2026.09.30 | ₩67,948 | ₩67,949 | ₩67,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,879 |
| -0.10% |
| 4.9만 |
| 2026.09.29 | ₩68,110 | ₩68,177 | ₩68,110 | ₩68,164 | +0.08% | 3.4만 |
|---|
| 2026.09.28 | ₩68,190 | ₩68,539 | ₩68,137 | ₩68,190 | 0.00% | 6.1만 |
|---|
| 2026.09.25 | ₩68,110 | ₩68,190 | ₩68,110 | ₩68,177 | +0.10% | 10만 |
|---|
| 2026.09.24 | ₩68,190 | ₩68,244 | ₩68,123 | ₩68,177 | -0.02% | 31.1만 |
|---|
| 2026.09.23 | ₩68,204 | ₩68,244 | ₩68,157 | ₩68,177 | -0.04% | 19.5만 |
|---|
| 2026.09.22 | ₩68,190 | ₩68,190 | ₩68,164 | ₩68,190 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩68,141 | ₩68,177 | ₩68,137 | ₩68,177 | +0.05% | 4.3만 |
|---|
| 2026.09.18 | ₩68,177 | ₩68,211 | ₩68,110 | ₩68,164 | -0.02% | 3.5만 |
|---|
| 2026.09.17 | ₩68,164 | ₩68,177 | ₩68,097 | ₩68,150 | -0.02% | 9.3만 |
|---|
| 2026.09.16 | ₩68,150 | ₩68,190 | ₩68,137 | ₩68,150 | 0.00% | 7.3만 |
|---|
| 2026.09.15 | ₩68,123 | ₩68,150 | ₩68,097 | ₩68,150 | +0.04% | 29.4만 |
|---|
| 2026.09.14 | ₩68,097 | ₩68,137 | ₩68,070 | ₩68,137 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩68,148 | ₩68,148 | ₩68,016 | ₩68,083 | -0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩68,123 | ₩68,149 | ₩68,123 | ₩68,135 | +0.02% | 8.9만 |
|---|
| 2026.09.09 | ₩68,164 | ₩68,190 | ₩68,150 | ₩68,150 | -0.02% | 30.1만 |
|---|
| 2026.09.08 | ₩68,190 | ₩68,217 | ₩68,161 | ₩68,164 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩68,137 | ₩68,197 | ₩68,123 | ₩68,123 | -0.02% | 4.2만 |
|---|
| 2026.09.03 | ₩68,150 | ₩68,231 | ₩68,110 | ₩68,150 | 0.00% | 27.7만 |
|---|
| 2026.09.02 | ₩68,110 | ₩68,137 | ₩68,090 | ₩68,123 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩68,070 | ₩68,123 | ₩68,070 | ₩68,110 | +0.06% | 1.5만 |
|---|
| 2026.08.31 | ₩68,083 | ₩68,137 | ₩68,083 | ₩68,123 | +0.06% | 3.4만 |
|---|
| 2026.08.28 | ₩68,365 | ₩68,405 | ₩68,318 | ₩68,354 | -0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩68,378 | ₩68,398 | ₩68,271 | ₩68,351 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩68,358 | ₩68,365 | ₩68,325 | ₩68,345 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩68,325 | ₩68,345 | ₩68,298 | ₩68,338 | +0.02% | 3만 |
|---|
| 2026.08.24 | ₩68,325 | ₩68,325 | ₩68,258 | ₩68,258 | -0.10% | 8.6천 |
|---|
| 2026.08.21 | ₩68,284 | ₩68,325 | ₩68,258 | ₩68,298 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩68,284 | ₩68,298 | ₩68,244 | ₩68,286 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩68,271 | ₩68,298 | ₩68,244 | ₩68,272 | +0.00% | 1.7만 |
|---|
| 2026.08.18 | ₩68,271 | ₩68,298 | ₩68,237 | ₩68,271 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩68,271 | ₩68,272 | ₩68,244 | ₩68,258 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩68,311 | ₩68,311 | ₩68,271 | ₩68,271 | -0.06% | 1.6만 |
|---|
| 2026.08.13 | ₩68,232 | ₩68,284 | ₩68,231 | ₩68,284 | +0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩68,241 | ₩68,271 | ₩68,204 | ₩68,217 | -0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩68,190 | ₩68,231 | ₩68,177 | ₩68,190 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩68,231 | ₩68,231 | ₩68,150 | ₩68,190 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩68,190 | ₩68,213 | ₩68,164 | ₩68,184 | -0.01% | 2만 |
|---|
| 2026.08.06 | ₩68,150 | ₩68,190 | ₩68,123 | ₩68,150 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩68,129 | ₩68,190 | ₩68,123 | ₩68,162 | +0.05% | 2.3만 |
|---|
| 2026.08.04 | ₩68,083 | ₩68,137 | ₩68,070 | ₩68,097 | +0.02% | 1.6만 |
|---|
| 2026.08.03 | ₩68,083 | ₩68,137 | ₩67,909 | ₩68,123 | +0.06% | 3.2만 |
|---|
| 2026.07.31 | ₩68,070 | ₩68,103 | ₩68,056 | ₩68,078 | +0.01% | 6천 |
|---|
| 2026.07.30 | ₩68,305 | ₩68,325 | ₩68,298 | ₩68,305 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩68,244 | ₩68,298 | ₩68,244 | ₩68,291 | +0.07% | 9.3천 |
|---|
| 2026.07.28 | ₩68,298 | ₩68,298 | ₩68,244 | ₩68,271 | -0.04% | 2.5만 |
|---|
| 2026.07.27 | ₩68,258 | ₩68,305 | ₩68,231 | ₩68,291 | +0.05% | 3.2만 |
|---|
| 2026.07.24 | ₩68,244 | ₩68,291 | ₩68,204 | ₩68,260 | +0.02% | 2만 |
|---|
| 2026.07.23 | ₩68,204 | ₩68,345 | ₩68,190 | ₩68,258 | +0.08% | 4만 |
|---|
| 2026.07.22 | ₩68,264 | ₩68,271 | ₩68,204 | ₩68,258 | -0.01% | 1.4만 |
|---|
| 2026.07.21 | ₩68,264 | ₩68,284 | ₩68,244 | ₩68,264 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩68,232 | ₩68,271 | ₩68,217 | ₩68,231 | -0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩68,284 | ₩68,305 | ₩68,244 | ₩68,271 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩68,270 | ₩68,311 | ₩68,231 | ₩68,258 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩68,244 | ₩68,270 | ₩68,231 | ₩68,251 | +0.01% | 2.8만 |
|---|
| 2026.07.14 | ₩68,224 | ₩68,243 | ₩68,204 | ₩68,231 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩68,244 | ₩68,244 | ₩68,204 | ₩68,204 | -0.06% | 7.3천 |
|---|
| 2026.07.10 | ₩68,217 | ₩68,229 | ₩68,177 | ₩68,204 | -0.02% | 9.1만 |
|---|
| 2026.07.09 | ₩68,217 | ₩68,217 | ₩68,164 | ₩68,164 | -0.08% | 1만 |
|---|
| 2026.07.08 | ₩68,204 | ₩68,204 | ₩68,150 | ₩68,177 | -0.04% | 3.3만 |
|---|
| 2026.07.07 | ₩68,298 | ₩68,298 | ₩68,177 | ₩68,204 | -0.14% | 8.6만 |
|---|
| 2026.07.06 | ₩68,137 | ₩68,231 | ₩68,137 | ₩68,190 | +0.08% | 2.4만 |
|---|
| 2026.07.02 | ₩68,123 | ₩68,177 | ₩68,123 | ₩68,157 | +0.05% | 2만 |
|---|
| 2026.07.01 | ₩68,083 | ₩68,137 | ₩68,083 | ₩68,099 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩68,150 | ₩68,164 | ₩68,097 | ₩68,150 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩68,351 | ₩68,392 | ₩68,321 | ₩68,378 | +0.04% | 16.2만 |
|---|
| 2026.06.26 | ₩68,318 | ₩68,338 | ₩68,317 | ₩68,325 | +0.01% | 3.1만 |
|---|
| 2026.06.25 | ₩68,325 | ₩68,325 | ₩68,264 | ₩68,291 | -0.05% | 1.3만 |
|---|
| 2026.06.24 | ₩68,325 | ₩68,325 | ₩68,217 | ₩68,237 | -0.13% | 5.4만 |
|---|
| 2026.06.23 | ₩68,325 | ₩68,325 | ₩68,258 | ₩68,284 | -0.06% | 6.8만 |
|---|
| 2026.06.22 | ₩68,204 | ₩68,271 | ₩68,197 | ₩68,264 | +0.09% | 3.8만 |
|---|
| 2026.06.18 | ₩68,204 | ₩68,244 | ₩68,204 | ₩68,244 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,258 | ₩68,325 | ₩68,204 | ₩68,205 | -0.08% | 7.6만 |
|---|
| 2026.06.16 | ₩68,271 | ₩68,271 | ₩68,204 | ₩68,204 | -0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩68,298 | ₩68,298 | ₩68,190 | ₩68,205 | -0.14% | 16.1만 |
|---|
| 2026.06.12 | ₩68,243 | ₩68,243 | ₩68,207 | ₩68,217 | -0.04% | 11.2만 |
|---|
| 2026.06.11 | ₩68,177 | ₩68,351 | ₩68,137 | ₩68,244 | +0.10% | 7.8만 |
|---|
| 2026.06.10 | ₩68,150 | ₩68,177 | ₩68,130 | ₩68,157 | +0.01% | 1.2만 |
|---|
| 2026.06.09 | ₩68,150 | ₩68,164 | ₩68,103 | ₩68,111 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩68,190 | ₩68,190 | ₩68,103 | ₩68,125 | -0.10% | 4.4만 |
|---|
| 2026.06.05 | ₩68,177 | ₩68,177 | ₩68,133 | ₩68,157 | -0.03% | 1.5만 |
|---|
| 2026.06.04 | ₩68,164 | ₩68,177 | ₩68,137 | ₩68,177 | +0.02% | 2.8만 |
|---|
| 2026.06.03 | ₩68,164 | ₩68,164 | ₩68,110 | ₩68,130 | -0.05% | 3.2만 |
|---|
| 2026.06.02 | ₩68,164 | ₩68,164 | ₩68,137 | ₩68,137 | -0.04% | 3.1만 |
|---|
| 2026.06.01 | ₩68,123 | ₩68,164 | ₩68,123 | ₩68,164 | +0.06% | 2.8만 |
|---|
| 2026.05.29 | ₩68,110 | ₩68,164 | ₩68,110 | ₩68,144 | +0.05% | 5.2천 |
|---|
| 2026.05.28 | ₩68,392 | ₩68,392 | ₩68,325 | ₩68,365 | -0.04% | 5.2만 |
|---|
| 2026.05.27 | ₩68,298 | ₩68,338 | ₩68,298 | ₩68,311 | +0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩68,284 | ₩68,311 | ₩68,258 | ₩68,271 | -0.02% | 6.1만 |
|---|
| 2026.05.22 | ₩68,311 | ₩68,325 | ₩68,258 | ₩68,258 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩68,284 | ₩68,311 | ₩68,278 | ₩68,305 | +0.03% | 4.7만 |
|---|
| 2026.05.20 | ₩68,237 | ₩68,271 | ₩68,232 | ₩68,271 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩68,231 | ₩68,258 | ₩68,231 | ₩68,244 | +0.02% | 2.4만 |
|---|
| 2026.05.18 | ₩68,231 | ₩68,258 | ₩68,219 | ₩68,258 | +0.04% | 6.3만 |
|---|
| 2026.05.15 | ₩68,217 | ₩68,244 | ₩68,190 | ₩68,244 | +0.04% | 4.4만 |
|---|
| 2026.05.14 | ₩68,204 | ₩68,204 | ₩68,190 | ₩68,193 | -0.02% | 9천 |
|---|
| 2026.05.13 | ₩68,190 | ₩68,190 | ₩68,164 | ₩68,184 | -0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩68,177 | ₩68,204 | ₩68,177 | ₩68,177 | 0.00% | 9.3천 |
|---|
| 2026.05.11 | ₩68,217 | ₩68,217 | ₩68,190 | ₩68,217 | 0.00% | 1만 |
|---|
| 2026.05.08 | ₩68,184 | ₩68,190 | ₩68,150 | ₩68,184 | 0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩68,204 | ₩68,204 | ₩68,150 | ₩68,184 | -0.03% | 8.7만 |
|---|
| 2026.05.06 | ₩68,137 | ₩68,190 | ₩68,137 | ₩68,164 | +0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩68,177 | ₩68,177 | ₩68,130 | ₩68,150 | -0.04% | 2.4만 |
|---|
| 2026.05.04 | ₩68,083 | ₩68,137 | ₩68,083 | ₩68,097 | +0.02% | 2.1만 |
|---|
| 2026.05.01 | ₩68,083 | ₩68,137 | ₩68,083 | ₩68,097 | +0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩68,056 | ₩68,123 | ₩68,056 | ₩68,056 | 0.00% | 13.2만 |
|---|
| 2026.04.29 | ₩68,311 | ₩68,311 | ₩68,271 | ₩68,306 | -0.01% | 1.4만 |
|---|
| 2026.04.28 | ₩68,311 | ₩68,345 | ₩68,272 | ₩68,298 | -0.02% | 4.6만 |
|---|
| 2026.04.27 | ₩68,298 | ₩68,325 | ₩68,258 | ₩68,311 | +0.02% | 9.9만 |
|---|
| 2026.04.24 | ₩68,244 | ₩68,298 | ₩68,244 | ₩68,264 | +0.03% | 7.8만 |
|---|
| 2026.04.23 | ₩68,280 | ₩68,284 | ₩68,244 | ₩68,279 | -0.00% | 7.1천 |
|---|
| 2026.04.22 | ₩68,251 | ₩68,271 | ₩68,245 | ₩68,256 | +0.01% | 2.1만 |
|---|
| 2026.04.21 | ₩68,258 | ₩68,258 | ₩68,204 | ₩68,211 | -0.07% | 3.8만 |
|---|
| 2026.04.20 | ₩68,231 | ₩68,258 | ₩68,231 | ₩68,258 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩68,298 | ₩68,298 | ₩68,190 | ₩68,237 | -0.09% | 3.3만 |
|---|
| 2026.04.16 | ₩68,217 | ₩68,237 | ₩68,204 | ₩68,224 | +0.01% | 11.5만 |
|---|
| 2026.04.15 | ₩68,204 | ₩68,231 | ₩68,190 | ₩68,190 | -0.02% | 2.3만 |
|---|
| 2026.04.14 | ₩68,204 | ₩68,217 | ₩68,177 | ₩68,184 | -0.03% | 5.9만 |
|---|
| 2026.04.13 | ₩68,177 | ₩68,217 | ₩68,164 | ₩68,217 | +0.06% | 4만 |
|---|
| 2026.04.10 | ₩68,177 | ₩68,190 | ₩68,070 | ₩68,184 | +0.01% | 3.6만 |
|---|
| 2026.04.09 | ₩68,190 | ₩68,190 | ₩68,016 | ₩68,164 | -0.04% | 34.3만 |
|---|
| 2026.04.08 | ₩68,258 | ₩68,258 | ₩68,123 | ₩68,137 | -0.18% | 6.8만 |
|---|
| 2026.04.07 | ₩68,123 | ₩68,123 | ₩68,083 | ₩68,083 | -0.06% | 2.5만 |
|---|
| 2026.04.06 | ₩68,137 | ₩68,137 | ₩68,097 | ₩68,117 | -0.03% | 1만 |
|---|
| 2026.04.02 | ₩68,056 | ₩68,110 | ₩68,056 | ₩68,107 | +0.07% | 2.9만 |
|---|
| 2026.04.01 | ₩68,056 | ₩68,097 | ₩68,043 | ₩68,063 | +0.01% | 15.4만 |
|---|
| 2026.03.31 | ₩68,150 | ₩68,150 | ₩68,043 | ₩68,091 | -0.09% | 13.3만 |
|---|
| 2026.03.30 | ₩68,298 | ₩68,365 | ₩68,258 | ₩68,323 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩68,217 | ₩68,258 | ₩68,217 | ₩68,236 | +0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩68,224 | ₩68,271 | ₩68,204 | ₩68,258 | +0.05% | 9.1만 |
|---|
| 2026.03.25 | ₩68,271 | ₩68,284 | ₩68,204 | ₩68,231 | -0.06% | 23.9만 |
|---|
| 2026.03.24 | ₩68,244 | ₩68,244 | ₩68,177 | ₩68,224 | -0.03% | 19만 |
|---|
| 2026.03.23 | ₩68,244 | ₩68,264 | ₩68,231 | ₩68,251 | +0.01% | 44.5만 |
|---|
| 2026.03.20 | ₩68,244 | ₩68,323 | ₩68,190 | ₩68,224 | -0.03% | 1.1만 |
|---|
| 2026.03.19 | ₩68,217 | ₩68,244 | ₩68,083 | ₩68,231 | +0.02% | 1.6만 |
|---|
| 2026.03.18 | ₩68,263 | ₩68,284 | ₩68,217 | ₩68,266 | +0.00% | 4.7천 |
|---|
| 2026.03.17 | ₩68,271 | ₩68,309 | ₩68,231 | ₩68,284 | +0.02% | 1.5만 |
|---|
| 2026.03.16 | ₩68,217 | ₩68,258 | ₩68,190 | ₩68,258 | +0.06% | 1.7만 |
|---|
| 2026.03.13 | ₩68,258 | ₩68,258 | ₩68,177 | ₩68,197 | -0.09% | 7.1만 |
|---|
| 2026.03.12 | ₩68,217 | ₩68,244 | ₩68,193 | ₩68,204 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩68,244 | ₩68,258 | ₩68,217 | ₩68,217 | -0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩68,284 | ₩68,284 | ₩68,247 | ₩68,251 | -0.05% | 4.7만 |
|---|
| 2026.03.09 | ₩68,235 | ₩68,258 | ₩68,217 | ₩68,237 | +0.00% | 3.7천 |
|---|
| 2026.03.06 | ₩68,231 | ₩68,271 | ₩68,177 | ₩68,231 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩68,231 | ₩68,231 | ₩68,190 | ₩68,190 | -0.06% | 8.6만 |
|---|
| 2026.03.04 | ₩68,217 | ₩68,231 | ₩68,197 | ₩68,217 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩68,204 | ₩68,250 | ₩68,190 | ₩68,231 | +0.04% | 2.2만 |
|---|
| 2026.03.02 | ₩68,190 | ₩68,204 | ₩68,177 | ₩68,204 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩68,204 | ₩68,255 | ₩68,197 | ₩68,244 | +0.06% | 2.7만 |
|---|
| 2026.02.26 | ₩68,482 | ₩68,482 | ₩68,459 | ₩68,472 | -0.01% | 2.4천 |
|---|
| 2026.02.25 | ₩68,486 | ₩68,486 | ₩68,453 | ₩68,472 | -0.02% | 6.5만 |
|---|
| 2026.02.24 | ₩68,465 | ₩68,486 | ₩68,445 | ₩68,467 | +0.00% | 3.2천 |
|---|
| 2026.02.23 | ₩68,472 | ₩68,486 | ₩68,445 | ₩68,459 | -0.02% | 3만 |
|---|
| 2026.02.20 | ₩68,439 | ₩68,459 | ₩68,432 | ₩68,452 | +0.02% | 8.2만 |
|---|
| 2026.02.19 | ₩68,425 | ₩68,432 | ₩68,405 | ₩68,419 | -0.01% | 8.2천 |
|---|
| 2026.02.18 | ₩68,419 | ₩68,445 | ₩68,405 | ₩68,445 | +0.04% | 6.4만 |
|---|
| 2026.02.17 | ₩68,472 | ₩68,472 | ₩68,392 | ₩68,412 | -0.09% | 22.6만 |
|---|
| 2026.02.13 | ₩68,406 | ₩68,445 | ₩68,392 | ₩68,425 | +0.03% | 2.8만 |
|---|
| 2026.02.12 | ₩68,405 | ₩68,432 | ₩68,271 | ₩68,365 | -0.06% | 139.9만 |
|---|
| 2026.02.11 | ₩68,378 | ₩68,405 | ₩68,351 | ₩68,404 | +0.04% | 8.2만 |
|---|
| 2026.02.10 | ₩68,432 | ₩68,445 | ₩68,392 | ₩68,419 | -0.02% | 3.8만 |
|---|
| 2026.02.09 | ₩68,419 | ₩68,432 | ₩68,365 | ₩68,432 | +0.02% | 1.6만 |
|---|
| 2026.02.06 | ₩68,365 | ₩68,365 | ₩68,338 | ₩68,351 | -0.02% | 1.5만 |
|---|
| 2026.02.05 | ₩68,419 | ₩68,419 | ₩68,338 | ₩68,358 | -0.09% | 1.7만 |
|---|
| 2026.02.04 | ₩68,311 | ₩68,365 | ₩68,311 | ₩68,365 | +0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩68,378 | ₩68,378 | ₩68,313 | ₩68,345 | -0.05% | 2.8만 |
|---|
| 2026.02.02 | ₩68,338 | ₩68,365 | ₩68,311 | ₩68,311 | -0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩68,338 | ₩68,405 | ₩68,311 | ₩68,405 | +0.10% | 7.5만 |
|---|
| 2026.01.29 | ₩68,580 | ₩68,596 | ₩68,580 | ₩68,593 | +0.02% | 5.1천 |
|---|
| 2026.01.28 | ₩68,541 | ₩68,604 | ₩68,541 | ₩68,559 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩68,512 | ₩68,553 | ₩68,512 | ₩68,539 | +0.04% | 4.8만 |
|---|
| 2026.01.26 | ₩68,593 | ₩68,593 | ₩68,499 | ₩68,539 | -0.08% | 2.1만 |
|---|
| 2026.01.23 | ₩68,459 | ₩68,512 | ₩68,432 | ₩68,445 | -0.02% | 4.1만 |
|---|
| 2026.01.22 | ₩68,472 | ₩68,486 | ₩68,419 | ₩68,445 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩68,439 | ₩68,459 | ₩68,419 | ₩68,439 | 0.00% | 5.5만 |
|---|
| 2026.01.20 | ₩68,419 | ₩68,459 | ₩68,351 | ₩68,445 | +0.04% | 5.3만 |
|---|
| 2026.01.16 | ₩68,398 | ₩68,417 | ₩68,392 | ₩68,412 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩68,445 | ₩68,445 | ₩68,325 | ₩68,325 | -0.18% | 3만 |
|---|
| 2026.01.14 | ₩68,405 | ₩68,427 | ₩68,365 | ₩68,398 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩68,351 | ₩68,401 | ₩68,351 | ₩68,378 | +0.04% | 2.2만 |
|---|
| 2026.01.12 | ₩68,311 | ₩68,402 | ₩68,311 | ₩68,366 | +0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩68,378 | ₩68,378 | ₩68,338 | ₩68,351 | -0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩68,432 | ₩68,432 | ₩68,311 | ₩68,311 | -0.18% | 1만 |
|---|
| 2026.01.07 | ₩68,365 | ₩68,365 | ₩68,325 | ₩68,331 | -0.05% | 3.3만 |
|---|
| 2026.01.06 | ₩68,419 | ₩68,419 | ₩68,298 | ₩68,325 | -0.14% | 3.3만 |
|---|
| 2026.01.05 | ₩68,286 | ₩68,351 | ₩68,284 | ₩68,331 | +0.07% | 3.1만 |
|---|
| 2026.01.02 | ₩68,325 | ₩68,325 | ₩68,258 | ₩68,284 | -0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩68,311 | ₩68,311 | ₩68,231 | ₩68,258 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩68,258 | ₩68,258 | ₩68,190 | ₩68,251 | -0.01% | 4.5만 |
|---|
| 2025.12.29 | ₩68,217 | ₩68,258 | ₩68,190 | ₩68,231 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩68,204 | ₩68,244 | ₩68,197 | ₩68,197 | -0.01% | 1.4만 |
|---|
| 2025.12.24 | ₩68,184 | ₩68,204 | ₩68,184 | ₩68,184 | 0.00% | 2.1천 |
|---|
| 2025.12.23 | ₩68,137 | ₩68,164 | ₩68,111 | ₩68,137 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩68,533 | ₩68,687 | ₩68,512 | ₩68,512 | -0.03% | 3.3만 |
|---|
| 2025.12.19 | ₩68,539 | ₩68,553 | ₩68,512 | ₩68,539 | 0.00% | 7.1천 |
|---|
| 2025.12.18 | ₩68,526 | ₩68,526 | ₩68,490 | ₩68,506 | -0.03% | 1.6만 |
|---|
| 2025.12.17 | ₩68,475 | ₩68,539 | ₩68,419 | ₩68,486 | +0.02% | 5.6만 |
|---|
| 2025.12.16 | ₩68,499 | ₩68,512 | ₩68,472 | ₩68,479 | -0.03% | 2.9만 |
|---|
| 2025.12.15 | ₩68,499 | ₩68,546 | ₩68,472 | ₩68,508 | +0.01% | 17.7만 |
|---|
| 2025.12.12 | ₩68,432 | ₩68,526 | ₩68,432 | ₩68,499 | +0.10% | 2.1만 |
|---|
| 2025.12.11 | ₩68,472 | ₩68,472 | ₩68,436 | ₩68,472 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩68,432 | ₩68,459 | ₩68,419 | ₩68,459 | +0.04% | 2만 |
|---|
| 2025.12.09 | ₩68,432 | ₩68,432 | ₩68,405 | ₩68,419 | -0.02% | 6.2천 |
|---|
| 2025.12.08 | ₩68,405 | ₩68,439 | ₩68,392 | ₩68,419 | +0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩68,419 | ₩68,445 | ₩68,378 | ₩68,412 | -0.01% | 4.7천 |
|---|
| 2025.12.04 | ₩68,392 | ₩68,419 | ₩68,365 | ₩68,398 | +0.01% | 4.1천 |
|---|
| 2025.12.03 | ₩68,378 | ₩68,445 | ₩68,338 | ₩68,405 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩68,419 | ₩68,419 | ₩68,381 | ₩68,392 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩68,405 | ₩68,405 | ₩68,338 | ₩68,392 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩68,351 | ₩68,392 | ₩68,338 | ₩68,378 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩68,566 | ₩68,606 | ₩68,554 | ₩68,593 | +0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩68,660 | ₩68,660 | ₩68,573 | ₩68,606 | -0.08% | 5.5천 |
|---|
| 2025.11.24 | ₩68,593 | ₩68,606 | ₩68,553 | ₩68,586 | -0.01% | 2.9만 |
|---|
| 2025.11.21 | ₩68,606 | ₩68,606 | ₩68,526 | ₩68,559 | -0.07% | 4.4만 |
|---|
| 2025.11.20 | ₩68,553 | ₩68,566 | ₩68,499 | ₩68,566 | +0.02% | 2.4만 |
|---|
| 2025.11.19 | ₩68,499 | ₩68,525 | ₩68,459 | ₩68,486 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩68,479 | ₩68,512 | ₩68,472 | ₩68,499 | +0.03% | 2.4만 |
|---|
| 2025.11.17 | ₩68,445 | ₩68,499 | ₩68,445 | ₩68,478 | +0.05% | 1.9만 |
|---|
| 2025.11.14 | ₩68,448 | ₩68,499 | ₩68,419 | ₩68,452 | +0.01% | 4.3만 |
|---|
| 2025.11.13 | ₩68,472 | ₩68,499 | ₩68,392 | ₩68,486 | +0.02% | 8.1만 |
|---|
| 2025.11.12 | ₩68,472 | ₩68,620 | ₩68,419 | ₩68,445 | -0.04% | 7.8만 |
|---|
| 2025.11.11 | ₩68,472 | ₩68,472 | ₩68,433 | ₩68,439 | -0.05% | 6.8천 |
|---|
| 2025.11.10 | ₩68,432 | ₩68,437 | ₩68,417 | ₩68,432 | 0.00% | 7.4천 |
|---|
| 2025.11.07 | ₩68,432 | ₩68,457 | ₩68,381 | ₩68,445 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩68,405 | ₩68,417 | ₩68,351 | ₩68,392 | -0.02% | 5천 |
|---|
| 2025.11.05 | ₩68,338 | ₩68,405 | ₩68,338 | ₩68,372 | +0.05% | 5.7천 |
|---|
| 2025.11.04 | ₩68,392 | ₩68,404 | ₩68,338 | ₩68,372 | -0.03% | 13.6만 |
|---|
| 2025.11.03 | ₩68,365 | ₩68,386 | ₩68,325 | ₩68,351 | -0.02% | 2.9만 |
|---|
| 2025.10.31 | ₩68,392 | ₩68,392 | ₩68,298 | ₩68,325 | -0.10% | 17.3만 |
|---|
| 2025.10.30 | ₩68,606 | ₩68,633 | ₩68,527 | ₩68,633 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩68,606 | ₩68,620 | ₩68,566 | ₩68,580 | -0.04% | 7.9천 |
|---|
| 2025.10.28 | ₩68,539 | ₩68,593 | ₩68,526 | ₩68,586 | +0.07% | 1.7만 |
|---|
| 2025.10.27 | ₩68,566 | ₩68,593 | ₩68,526 | ₩68,553 | -0.02% | 8.4천 |
|---|
| 2025.10.24 | ₩68,539 | ₩68,593 | ₩68,539 | ₩68,580 | +0.06% | 2.3만 |
|---|
| 2025.10.23 | ₩68,566 | ₩68,566 | ₩68,526 | ₩68,539 | -0.04% | 1만 |
|---|
| 2025.10.22 | ₩68,504 | ₩68,566 | ₩68,499 | ₩68,539 | +0.05% | 9.3천 |
|---|
| 2025.10.21 | ₩68,565 | ₩68,566 | ₩68,499 | ₩68,533 | -0.05% | 2.2만 |
|---|
| 2025.10.20 | ₩68,534 | ₩68,553 | ₩68,506 | ₩68,526 | -0.01% | 9.8천 |
|---|
| 2025.10.17 | ₩68,539 | ₩68,620 | ₩68,472 | ₩68,526 | -0.02% | 2만 |
|---|
| 2025.10.16 | ₩68,445 | ₩68,526 | ₩68,445 | ₩68,499 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩68,459 | ₩68,593 | ₩68,432 | ₩68,499 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩68,468 | ₩68,526 | ₩68,405 | ₩68,465 | -0.00% | 1만 |
|---|
| 2025.10.13 | ₩68,472 | ₩68,606 | ₩68,419 | ₩68,452 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩68,408 | ₩68,459 | ₩68,408 | ₩68,432 | +0.04% | 6.2천 |
|---|