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 | ₩67,979 | ₩67,992 | ₩67,925 | ₩67,979 | 0.00% | 77.7만 |
| 2026.10.08 | ₩67,952 | ₩67,992 | ₩67,925 | ₩67,979 | +0.04% | 2.4만 |
| 2026.10.07 | ₩67,845 | ₩67,992 | ₩67,845 | ₩67,965 | +0.18% | 13.2만 |
| 2026.10.06 | ₩67,965 | ₩67,965 | ₩67,878 | ₩67,918 | -0.07% | 4.9만 |
| 2026.10.05 | ₩67,670 | ₩67,912 | ₩67,670 | ₩67,898 | +0.34% | 25.8만 |
| 2026.10.02 | ₩67,939 | ₩67,939 | ₩67,845 | ₩67,872 | -0.10% | 6.1만 |
| 2026.10.01 | ₩67,898 | ₩67,898 | ₩67,818 | ₩67,818 | -0.12% | 15.9만 |
| 2026.09.30 | ₩67,924 | ₩67,925 | ₩67,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,855 |
| -0.10% |
| 4.9만 |
| 2026.09.29 | ₩68,086 | ₩68,153 | ₩68,086 | ₩68,140 | +0.08% | 3.4만 |
|---|
| 2026.09.28 | ₩68,167 | ₩68,515 | ₩68,113 | ₩68,167 | 0.00% | 6.1만 |
|---|
| 2026.09.25 | ₩68,086 | ₩68,167 | ₩68,086 | ₩68,153 | +0.10% | 10만 |
|---|
| 2026.09.24 | ₩68,167 | ₩68,220 | ₩68,100 | ₩68,153 | -0.02% | 31.1만 |
|---|
| 2026.09.23 | ₩68,180 | ₩68,220 | ₩68,133 | ₩68,153 | -0.04% | 19.5만 |
|---|
| 2026.09.22 | ₩68,167 | ₩68,167 | ₩68,140 | ₩68,167 | 0.00% | 2.9만 |
|---|
| 2026.09.21 | ₩68,117 | ₩68,153 | ₩68,113 | ₩68,153 | +0.05% | 4.3만 |
|---|
| 2026.09.18 | ₩68,153 | ₩68,187 | ₩68,086 | ₩68,140 | -0.02% | 3.5만 |
|---|
| 2026.09.17 | ₩68,140 | ₩68,153 | ₩68,073 | ₩68,126 | -0.02% | 9.3만 |
|---|
| 2026.09.16 | ₩68,126 | ₩68,167 | ₩68,113 | ₩68,126 | 0.00% | 7.3만 |
|---|
| 2026.09.15 | ₩68,100 | ₩68,126 | ₩68,073 | ₩68,126 | +0.04% | 29.4만 |
|---|
| 2026.09.14 | ₩68,073 | ₩68,113 | ₩68,046 | ₩68,113 | +0.06% | 2.7만 |
|---|
| 2026.09.11 | ₩68,124 | ₩68,124 | ₩67,992 | ₩68,059 | -0.09% | 8.2만 |
|---|
| 2026.09.10 | ₩68,100 | ₩68,125 | ₩68,100 | ₩68,112 | +0.02% | 8.9만 |
|---|
| 2026.09.09 | ₩68,140 | ₩68,167 | ₩68,126 | ₩68,126 | -0.02% | 30.1만 |
|---|
| 2026.09.08 | ₩68,167 | ₩68,193 | ₩68,137 | ₩68,140 | -0.04% | 3만 |
|---|
| 2026.09.04 | ₩68,113 | ₩68,173 | ₩68,100 | ₩68,100 | -0.02% | 4.2만 |
|---|
| 2026.09.03 | ₩68,126 | ₩68,207 | ₩68,086 | ₩68,126 | 0.00% | 27.7만 |
|---|
| 2026.09.02 | ₩68,086 | ₩68,113 | ₩68,066 | ₩68,100 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩68,046 | ₩68,100 | ₩68,046 | ₩68,086 | +0.06% | 1.5만 |
|---|
| 2026.08.31 | ₩68,059 | ₩68,113 | ₩68,059 | ₩68,100 | +0.06% | 3.4만 |
|---|
| 2026.08.28 | ₩68,341 | ₩68,381 | ₩68,294 | ₩68,330 | -0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩68,354 | ₩68,374 | ₩68,247 | ₩68,328 | -0.04% | 9.6천 |
|---|
| 2026.08.26 | ₩68,334 | ₩68,341 | ₩68,301 | ₩68,321 | -0.02% | 1.1만 |
|---|
| 2026.08.25 | ₩68,301 | ₩68,321 | ₩68,274 | ₩68,314 | +0.02% | 3만 |
|---|
| 2026.08.24 | ₩68,301 | ₩68,301 | ₩68,234 | ₩68,234 | -0.10% | 8.6천 |
|---|
| 2026.08.21 | ₩68,260 | ₩68,301 | ₩68,234 | ₩68,274 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩68,260 | ₩68,274 | ₩68,220 | ₩68,262 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩68,247 | ₩68,274 | ₩68,220 | ₩68,248 | +0.00% | 1.7만 |
|---|
| 2026.08.18 | ₩68,247 | ₩68,274 | ₩68,214 | ₩68,247 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩68,247 | ₩68,248 | ₩68,220 | ₩68,234 | -0.02% | 3.3만 |
|---|
| 2026.08.14 | ₩68,287 | ₩68,287 | ₩68,247 | ₩68,247 | -0.06% | 1.6만 |
|---|
| 2026.08.13 | ₩68,208 | ₩68,260 | ₩68,207 | ₩68,260 | +0.08% | 9.1만 |
|---|
| 2026.08.12 | ₩68,218 | ₩68,247 | ₩68,180 | ₩68,193 | -0.04% | 3.8만 |
|---|
| 2026.08.11 | ₩68,167 | ₩68,207 | ₩68,153 | ₩68,167 | 0.00% | 1.4만 |
|---|
| 2026.08.10 | ₩68,207 | ₩68,207 | ₩68,126 | ₩68,167 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩68,167 | ₩68,189 | ₩68,140 | ₩68,160 | -0.01% | 2만 |
|---|
| 2026.08.06 | ₩68,126 | ₩68,167 | ₩68,100 | ₩68,126 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩68,105 | ₩68,167 | ₩68,100 | ₩68,138 | +0.05% | 2.3만 |
|---|
| 2026.08.04 | ₩68,059 | ₩68,113 | ₩68,046 | ₩68,073 | +0.02% | 1.6만 |
|---|
| 2026.08.03 | ₩68,059 | ₩68,113 | ₩67,885 | ₩68,100 | +0.06% | 3.2만 |
|---|
| 2026.07.31 | ₩68,046 | ₩68,079 | ₩68,032 | ₩68,054 | +0.01% | 6천 |
|---|
| 2026.07.30 | ₩68,281 | ₩68,301 | ₩68,274 | ₩68,281 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩68,220 | ₩68,274 | ₩68,220 | ₩68,267 | +0.07% | 9.3천 |
|---|
| 2026.07.28 | ₩68,274 | ₩68,274 | ₩68,220 | ₩68,247 | -0.04% | 2.5만 |
|---|
| 2026.07.27 | ₩68,234 | ₩68,281 | ₩68,207 | ₩68,267 | +0.05% | 3.2만 |
|---|
| 2026.07.24 | ₩68,220 | ₩68,267 | ₩68,180 | ₩68,236 | +0.02% | 2만 |
|---|
| 2026.07.23 | ₩68,180 | ₩68,321 | ₩68,167 | ₩68,234 | +0.08% | 4만 |
|---|
| 2026.07.22 | ₩68,240 | ₩68,247 | ₩68,180 | ₩68,234 | -0.01% | 1.4만 |
|---|
| 2026.07.21 | ₩68,240 | ₩68,260 | ₩68,220 | ₩68,240 | 0.00% | 1.1만 |
|---|
| 2026.07.20 | ₩68,208 | ₩68,247 | ₩68,193 | ₩68,207 | -0.00% | 3.2만 |
|---|
| 2026.07.17 | ₩68,260 | ₩68,281 | ₩68,220 | ₩68,247 | -0.02% | 3.3만 |
|---|
| 2026.07.16 | ₩68,246 | ₩68,287 | ₩68,207 | ₩68,234 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩68,220 | ₩68,246 | ₩68,207 | ₩68,227 | +0.01% | 2.8만 |
|---|
| 2026.07.14 | ₩68,200 | ₩68,219 | ₩68,180 | ₩68,207 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩68,220 | ₩68,220 | ₩68,180 | ₩68,180 | -0.06% | 7.3천 |
|---|
| 2026.07.10 | ₩68,193 | ₩68,205 | ₩68,153 | ₩68,180 | -0.02% | 9.1만 |
|---|
| 2026.07.09 | ₩68,193 | ₩68,193 | ₩68,140 | ₩68,140 | -0.08% | 1만 |
|---|
| 2026.07.08 | ₩68,180 | ₩68,180 | ₩68,126 | ₩68,153 | -0.04% | 3.3만 |
|---|
| 2026.07.07 | ₩68,274 | ₩68,274 | ₩68,153 | ₩68,180 | -0.14% | 8.6만 |
|---|
| 2026.07.06 | ₩68,113 | ₩68,207 | ₩68,113 | ₩68,167 | +0.08% | 2.4만 |
|---|
| 2026.07.02 | ₩68,100 | ₩68,153 | ₩68,100 | ₩68,133 | +0.05% | 2만 |
|---|
| 2026.07.01 | ₩68,059 | ₩68,113 | ₩68,059 | ₩68,075 | +0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩68,126 | ₩68,140 | ₩68,073 | ₩68,126 | 0.00% | 8.3만 |
|---|
| 2026.06.29 | ₩68,328 | ₩68,368 | ₩68,297 | ₩68,354 | +0.04% | 16.2만 |
|---|
| 2026.06.26 | ₩68,294 | ₩68,314 | ₩68,293 | ₩68,301 | +0.01% | 3.1만 |
|---|
| 2026.06.25 | ₩68,301 | ₩68,301 | ₩68,240 | ₩68,267 | -0.05% | 1.3만 |
|---|
| 2026.06.24 | ₩68,301 | ₩68,301 | ₩68,193 | ₩68,214 | -0.13% | 5.4만 |
|---|
| 2026.06.23 | ₩68,301 | ₩68,301 | ₩68,234 | ₩68,260 | -0.06% | 6.8만 |
|---|
| 2026.06.22 | ₩68,180 | ₩68,247 | ₩68,173 | ₩68,240 | +0.09% | 3.8만 |
|---|
| 2026.06.18 | ₩68,180 | ₩68,220 | ₩68,180 | ₩68,220 | +0.06% | 1.4만 |
|---|
| 2026.06.17 | ₩68,234 | ₩68,301 | ₩68,180 | ₩68,181 | -0.08% | 7.6만 |
|---|
| 2026.06.16 | ₩68,247 | ₩68,247 | ₩68,180 | ₩68,180 | -0.10% | 5.8만 |
|---|
| 2026.06.15 | ₩68,274 | ₩68,274 | ₩68,167 | ₩68,181 | -0.14% | 16.1만 |
|---|
| 2026.06.12 | ₩68,219 | ₩68,219 | ₩68,183 | ₩68,193 | -0.04% | 11.2만 |
|---|
| 2026.06.11 | ₩68,153 | ₩68,328 | ₩68,113 | ₩68,220 | +0.10% | 7.8만 |
|---|
| 2026.06.10 | ₩68,126 | ₩68,153 | ₩68,106 | ₩68,133 | +0.01% | 1.2만 |
|---|
| 2026.06.09 | ₩68,126 | ₩68,140 | ₩68,079 | ₩68,087 | -0.06% | 8.2만 |
|---|
| 2026.06.08 | ₩68,167 | ₩68,167 | ₩68,079 | ₩68,101 | -0.10% | 4.4만 |
|---|
| 2026.06.05 | ₩68,153 | ₩68,153 | ₩68,109 | ₩68,133 | -0.03% | 1.5만 |
|---|
| 2026.06.04 | ₩68,140 | ₩68,153 | ₩68,113 | ₩68,153 | +0.02% | 2.8만 |
|---|
| 2026.06.03 | ₩68,140 | ₩68,140 | ₩68,086 | ₩68,106 | -0.05% | 3.2만 |
|---|
| 2026.06.02 | ₩68,140 | ₩68,140 | ₩68,113 | ₩68,113 | -0.04% | 3.1만 |
|---|
| 2026.06.01 | ₩68,100 | ₩68,140 | ₩68,100 | ₩68,140 | +0.06% | 2.8만 |
|---|
| 2026.05.29 | ₩68,086 | ₩68,140 | ₩68,086 | ₩68,120 | +0.05% | 5.2천 |
|---|
| 2026.05.28 | ₩68,368 | ₩68,368 | ₩68,301 | ₩68,341 | -0.04% | 5.2만 |
|---|
| 2026.05.27 | ₩68,274 | ₩68,314 | ₩68,274 | ₩68,287 | +0.02% | 1.5만 |
|---|
| 2026.05.26 | ₩68,260 | ₩68,287 | ₩68,234 | ₩68,247 | -0.02% | 6.1만 |
|---|
| 2026.05.22 | ₩68,287 | ₩68,301 | ₩68,234 | ₩68,234 | -0.08% | 2.3만 |
|---|
| 2026.05.21 | ₩68,260 | ₩68,287 | ₩68,254 | ₩68,281 | +0.03% | 4.7만 |
|---|
| 2026.05.20 | ₩68,214 | ₩68,247 | ₩68,208 | ₩68,247 | +0.05% | 1.1만 |
|---|
| 2026.05.19 | ₩68,207 | ₩68,234 | ₩68,207 | ₩68,220 | +0.02% | 2.4만 |
|---|
| 2026.05.18 | ₩68,207 | ₩68,234 | ₩68,195 | ₩68,234 | +0.04% | 6.3만 |
|---|
| 2026.05.15 | ₩68,193 | ₩68,220 | ₩68,167 | ₩68,220 | +0.04% | 4.4만 |
|---|
| 2026.05.14 | ₩68,180 | ₩68,180 | ₩68,167 | ₩68,169 | -0.02% | 9천 |
|---|
| 2026.05.13 | ₩68,167 | ₩68,167 | ₩68,140 | ₩68,160 | -0.01% | 2.4만 |
|---|
| 2026.05.12 | ₩68,153 | ₩68,180 | ₩68,153 | ₩68,153 | 0.00% | 9.3천 |
|---|
| 2026.05.11 | ₩68,193 | ₩68,193 | ₩68,167 | ₩68,193 | 0.00% | 1만 |
|---|
| 2026.05.08 | ₩68,160 | ₩68,167 | ₩68,126 | ₩68,160 | 0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩68,180 | ₩68,180 | ₩68,126 | ₩68,160 | -0.03% | 8.7만 |
|---|
| 2026.05.06 | ₩68,113 | ₩68,167 | ₩68,113 | ₩68,140 | +0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩68,153 | ₩68,153 | ₩68,106 | ₩68,126 | -0.04% | 2.4만 |
|---|
| 2026.05.04 | ₩68,059 | ₩68,113 | ₩68,059 | ₩68,073 | +0.02% | 2.1만 |
|---|
| 2026.05.01 | ₩68,059 | ₩68,113 | ₩68,059 | ₩68,073 | +0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩68,032 | ₩68,100 | ₩68,032 | ₩68,032 | 0.00% | 13.2만 |
|---|
| 2026.04.29 | ₩68,287 | ₩68,287 | ₩68,247 | ₩68,282 | -0.01% | 1.4만 |
|---|
| 2026.04.28 | ₩68,287 | ₩68,321 | ₩68,248 | ₩68,274 | -0.02% | 4.6만 |
|---|
| 2026.04.27 | ₩68,274 | ₩68,301 | ₩68,234 | ₩68,287 | +0.02% | 9.9만 |
|---|
| 2026.04.24 | ₩68,220 | ₩68,274 | ₩68,220 | ₩68,240 | +0.03% | 7.8만 |
|---|
| 2026.04.23 | ₩68,256 | ₩68,260 | ₩68,220 | ₩68,255 | -0.00% | 7.1천 |
|---|
| 2026.04.22 | ₩68,227 | ₩68,247 | ₩68,222 | ₩68,232 | +0.01% | 2.1만 |
|---|
| 2026.04.21 | ₩68,234 | ₩68,234 | ₩68,180 | ₩68,187 | -0.07% | 3.8만 |
|---|
| 2026.04.20 | ₩68,207 | ₩68,234 | ₩68,207 | ₩68,234 | +0.04% | 1.1만 |
|---|
| 2026.04.17 | ₩68,274 | ₩68,274 | ₩68,167 | ₩68,214 | -0.09% | 3.3만 |
|---|
| 2026.04.16 | ₩68,193 | ₩68,214 | ₩68,180 | ₩68,200 | +0.01% | 11.5만 |
|---|
| 2026.04.15 | ₩68,180 | ₩68,207 | ₩68,167 | ₩68,167 | -0.02% | 2.3만 |
|---|
| 2026.04.14 | ₩68,180 | ₩68,193 | ₩68,153 | ₩68,160 | -0.03% | 5.9만 |
|---|
| 2026.04.13 | ₩68,153 | ₩68,193 | ₩68,140 | ₩68,193 | +0.06% | 4만 |
|---|
| 2026.04.10 | ₩68,153 | ₩68,167 | ₩68,046 | ₩68,160 | +0.01% | 3.6만 |
|---|
| 2026.04.09 | ₩68,167 | ₩68,167 | ₩67,992 | ₩68,140 | -0.04% | 34.3만 |
|---|
| 2026.04.08 | ₩68,234 | ₩68,234 | ₩68,100 | ₩68,113 | -0.18% | 6.8만 |
|---|
| 2026.04.07 | ₩68,100 | ₩68,100 | ₩68,059 | ₩68,059 | -0.06% | 2.5만 |
|---|
| 2026.04.06 | ₩68,113 | ₩68,113 | ₩68,073 | ₩68,093 | -0.03% | 1만 |
|---|
| 2026.04.02 | ₩68,032 | ₩68,086 | ₩68,032 | ₩68,083 | +0.07% | 2.9만 |
|---|
| 2026.04.01 | ₩68,032 | ₩68,073 | ₩68,019 | ₩68,039 | +0.01% | 15.4만 |
|---|
| 2026.03.31 | ₩68,126 | ₩68,126 | ₩68,019 | ₩68,067 | -0.09% | 13.3만 |
|---|
| 2026.03.30 | ₩68,274 | ₩68,341 | ₩68,234 | ₩68,299 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩68,193 | ₩68,234 | ₩68,193 | ₩68,212 | +0.03% | 1.7만 |
|---|
| 2026.03.26 | ₩68,200 | ₩68,247 | ₩68,180 | ₩68,234 | +0.05% | 9.1만 |
|---|
| 2026.03.25 | ₩68,247 | ₩68,260 | ₩68,180 | ₩68,207 | -0.06% | 23.9만 |
|---|
| 2026.03.24 | ₩68,220 | ₩68,220 | ₩68,153 | ₩68,200 | -0.03% | 19만 |
|---|
| 2026.03.23 | ₩68,220 | ₩68,240 | ₩68,207 | ₩68,227 | +0.01% | 44.5만 |
|---|
| 2026.03.20 | ₩68,220 | ₩68,299 | ₩68,167 | ₩68,200 | -0.03% | 1.1만 |
|---|
| 2026.03.19 | ₩68,193 | ₩68,220 | ₩68,059 | ₩68,207 | +0.02% | 1.6만 |
|---|
| 2026.03.18 | ₩68,239 | ₩68,260 | ₩68,193 | ₩68,242 | +0.00% | 4.7천 |
|---|
| 2026.03.17 | ₩68,247 | ₩68,285 | ₩68,207 | ₩68,260 | +0.02% | 1.5만 |
|---|
| 2026.03.16 | ₩68,193 | ₩68,234 | ₩68,167 | ₩68,234 | +0.06% | 1.7만 |
|---|
| 2026.03.13 | ₩68,234 | ₩68,234 | ₩68,153 | ₩68,173 | -0.09% | 7.1만 |
|---|
| 2026.03.12 | ₩68,193 | ₩68,220 | ₩68,169 | ₩68,180 | -0.02% | 3.1만 |
|---|
| 2026.03.11 | ₩68,220 | ₩68,234 | ₩68,193 | ₩68,193 | -0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩68,260 | ₩68,260 | ₩68,223 | ₩68,227 | -0.05% | 4.7만 |
|---|
| 2026.03.09 | ₩68,211 | ₩68,234 | ₩68,193 | ₩68,214 | +0.00% | 3.7천 |
|---|
| 2026.03.06 | ₩68,207 | ₩68,247 | ₩68,153 | ₩68,207 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩68,207 | ₩68,207 | ₩68,167 | ₩68,167 | -0.06% | 8.6만 |
|---|
| 2026.03.04 | ₩68,193 | ₩68,207 | ₩68,173 | ₩68,193 | 0.00% | 1.1만 |
|---|
| 2026.03.03 | ₩68,180 | ₩68,226 | ₩68,167 | ₩68,207 | +0.04% | 2.2만 |
|---|
| 2026.03.02 | ₩68,167 | ₩68,180 | ₩68,153 | ₩68,180 | +0.02% | 1.2만 |
|---|
| 2026.02.27 | ₩68,180 | ₩68,231 | ₩68,173 | ₩68,220 | +0.06% | 2.7만 |
|---|
| 2026.02.26 | ₩68,458 | ₩68,458 | ₩68,435 | ₩68,448 | -0.01% | 2.4천 |
|---|
| 2026.02.25 | ₩68,462 | ₩68,462 | ₩68,429 | ₩68,448 | -0.02% | 6.5만 |
|---|
| 2026.02.24 | ₩68,442 | ₩68,462 | ₩68,421 | ₩68,443 | +0.00% | 3.2천 |
|---|
| 2026.02.23 | ₩68,448 | ₩68,462 | ₩68,421 | ₩68,435 | -0.02% | 3만 |
|---|
| 2026.02.20 | ₩68,415 | ₩68,435 | ₩68,408 | ₩68,428 | +0.02% | 8.2만 |
|---|
| 2026.02.19 | ₩68,401 | ₩68,408 | ₩68,381 | ₩68,395 | -0.01% | 8.2천 |
|---|
| 2026.02.18 | ₩68,395 | ₩68,421 | ₩68,381 | ₩68,421 | +0.04% | 6.4만 |
|---|
| 2026.02.17 | ₩68,448 | ₩68,448 | ₩68,368 | ₩68,388 | -0.09% | 22.6만 |
|---|
| 2026.02.13 | ₩68,383 | ₩68,421 | ₩68,368 | ₩68,401 | +0.03% | 2.8만 |
|---|
| 2026.02.12 | ₩68,381 | ₩68,408 | ₩68,247 | ₩68,341 | -0.06% | 139.9만 |
|---|
| 2026.02.11 | ₩68,354 | ₩68,381 | ₩68,328 | ₩68,380 | +0.04% | 8.2만 |
|---|
| 2026.02.10 | ₩68,408 | ₩68,421 | ₩68,368 | ₩68,395 | -0.02% | 3.8만 |
|---|
| 2026.02.09 | ₩68,395 | ₩68,408 | ₩68,341 | ₩68,408 | +0.02% | 1.6만 |
|---|
| 2026.02.06 | ₩68,341 | ₩68,341 | ₩68,314 | ₩68,328 | -0.02% | 1.5만 |
|---|
| 2026.02.05 | ₩68,395 | ₩68,395 | ₩68,314 | ₩68,334 | -0.09% | 1.7만 |
|---|
| 2026.02.04 | ₩68,287 | ₩68,341 | ₩68,287 | ₩68,341 | +0.08% | 1.6만 |
|---|
| 2026.02.03 | ₩68,354 | ₩68,354 | ₩68,289 | ₩68,321 | -0.05% | 2.8만 |
|---|
| 2026.02.02 | ₩68,314 | ₩68,341 | ₩68,287 | ₩68,287 | -0.04% | 1.5만 |
|---|
| 2026.01.30 | ₩68,314 | ₩68,381 | ₩68,287 | ₩68,381 | +0.10% | 7.5만 |
|---|
| 2026.01.29 | ₩68,555 | ₩68,572 | ₩68,555 | ₩68,569 | +0.02% | 5.1천 |
|---|
| 2026.01.28 | ₩68,517 | ₩68,580 | ₩68,517 | ₩68,535 | +0.03% | 1.3만 |
|---|
| 2026.01.27 | ₩68,488 | ₩68,529 | ₩68,488 | ₩68,515 | +0.04% | 4.8만 |
|---|
| 2026.01.26 | ₩68,569 | ₩68,569 | ₩68,475 | ₩68,515 | -0.08% | 2.1만 |
|---|
| 2026.01.23 | ₩68,435 | ₩68,488 | ₩68,408 | ₩68,421 | -0.02% | 4.1만 |
|---|
| 2026.01.22 | ₩68,448 | ₩68,462 | ₩68,395 | ₩68,421 | -0.04% | 2.2만 |
|---|
| 2026.01.21 | ₩68,415 | ₩68,435 | ₩68,395 | ₩68,415 | 0.00% | 5.5만 |
|---|
| 2026.01.20 | ₩68,395 | ₩68,435 | ₩68,328 | ₩68,421 | +0.04% | 5.3만 |
|---|
| 2026.01.16 | ₩68,374 | ₩68,393 | ₩68,368 | ₩68,388 | +0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩68,421 | ₩68,421 | ₩68,301 | ₩68,301 | -0.18% | 3만 |
|---|
| 2026.01.14 | ₩68,381 | ₩68,403 | ₩68,341 | ₩68,374 | -0.01% | 4.1만 |
|---|
| 2026.01.13 | ₩68,328 | ₩68,377 | ₩68,328 | ₩68,354 | +0.04% | 2.2만 |
|---|
| 2026.01.12 | ₩68,287 | ₩68,378 | ₩68,287 | ₩68,342 | +0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩68,354 | ₩68,354 | ₩68,314 | ₩68,328 | -0.04% | 4.4만 |
|---|
| 2026.01.08 | ₩68,408 | ₩68,408 | ₩68,287 | ₩68,287 | -0.18% | 1만 |
|---|
| 2026.01.07 | ₩68,341 | ₩68,341 | ₩68,301 | ₩68,307 | -0.05% | 3.3만 |
|---|
| 2026.01.06 | ₩68,395 | ₩68,395 | ₩68,274 | ₩68,301 | -0.14% | 3.3만 |
|---|
| 2026.01.05 | ₩68,262 | ₩68,328 | ₩68,260 | ₩68,307 | +0.07% | 3.1만 |
|---|
| 2026.01.02 | ₩68,301 | ₩68,301 | ₩68,234 | ₩68,260 | -0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩68,287 | ₩68,287 | ₩68,207 | ₩68,234 | -0.08% | 4.2만 |
|---|
| 2025.12.30 | ₩68,234 | ₩68,234 | ₩68,167 | ₩68,227 | -0.01% | 4.5만 |
|---|
| 2025.12.29 | ₩68,193 | ₩68,234 | ₩68,167 | ₩68,207 | +0.02% | 1.5만 |
|---|
| 2025.12.26 | ₩68,180 | ₩68,220 | ₩68,173 | ₩68,173 | -0.01% | 1.4만 |
|---|
| 2025.12.24 | ₩68,160 | ₩68,180 | ₩68,160 | ₩68,160 | 0.00% | 2.1천 |
|---|
| 2025.12.23 | ₩68,113 | ₩68,140 | ₩68,087 | ₩68,113 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩68,509 | ₩68,663 | ₩68,488 | ₩68,488 | -0.03% | 3.3만 |
|---|
| 2025.12.19 | ₩68,515 | ₩68,529 | ₩68,488 | ₩68,515 | 0.00% | 7.1천 |
|---|
| 2025.12.18 | ₩68,502 | ₩68,502 | ₩68,466 | ₩68,482 | -0.03% | 1.6만 |
|---|
| 2025.12.17 | ₩68,451 | ₩68,515 | ₩68,395 | ₩68,462 | +0.02% | 5.6만 |
|---|
| 2025.12.16 | ₩68,475 | ₩68,488 | ₩68,448 | ₩68,455 | -0.03% | 2.9만 |
|---|
| 2025.12.15 | ₩68,475 | ₩68,522 | ₩68,448 | ₩68,484 | +0.01% | 17.7만 |
|---|
| 2025.12.12 | ₩68,408 | ₩68,502 | ₩68,408 | ₩68,475 | +0.10% | 2.1만 |
|---|
| 2025.12.11 | ₩68,448 | ₩68,448 | ₩68,412 | ₩68,448 | 0.00% | 2.5만 |
|---|
| 2025.12.10 | ₩68,408 | ₩68,435 | ₩68,395 | ₩68,435 | +0.04% | 2만 |
|---|
| 2025.12.09 | ₩68,408 | ₩68,408 | ₩68,381 | ₩68,395 | -0.02% | 6.2천 |
|---|
| 2025.12.08 | ₩68,381 | ₩68,415 | ₩68,368 | ₩68,395 | +0.02% | 2.1만 |
|---|
| 2025.12.05 | ₩68,395 | ₩68,421 | ₩68,354 | ₩68,388 | -0.01% | 4.7천 |
|---|
| 2025.12.04 | ₩68,368 | ₩68,395 | ₩68,341 | ₩68,374 | +0.01% | 4.1천 |
|---|
| 2025.12.03 | ₩68,354 | ₩68,421 | ₩68,314 | ₩68,381 | +0.04% | 4.3만 |
|---|
| 2025.12.02 | ₩68,395 | ₩68,395 | ₩68,357 | ₩68,368 | -0.04% | 1.9만 |
|---|
| 2025.12.01 | ₩68,381 | ₩68,381 | ₩68,314 | ₩68,368 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩68,328 | ₩68,368 | ₩68,314 | ₩68,354 | +0.04% | 1.3만 |
|---|
| 2025.11.26 | ₩68,542 | ₩68,582 | ₩68,530 | ₩68,569 | +0.04% | 3.7만 |
|---|
| 2025.11.25 | ₩68,636 | ₩68,636 | ₩68,549 | ₩68,582 | -0.08% | 5.5천 |
|---|
| 2025.11.24 | ₩68,569 | ₩68,582 | ₩68,529 | ₩68,562 | -0.01% | 2.9만 |
|---|
| 2025.11.21 | ₩68,582 | ₩68,582 | ₩68,502 | ₩68,535 | -0.07% | 4.4만 |
|---|
| 2025.11.20 | ₩68,529 | ₩68,542 | ₩68,475 | ₩68,542 | +0.02% | 2.4만 |
|---|
| 2025.11.19 | ₩68,475 | ₩68,501 | ₩68,435 | ₩68,462 | -0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩68,455 | ₩68,488 | ₩68,448 | ₩68,475 | +0.03% | 2.4만 |
|---|
| 2025.11.17 | ₩68,421 | ₩68,475 | ₩68,421 | ₩68,454 | +0.05% | 1.9만 |
|---|
| 2025.11.14 | ₩68,424 | ₩68,475 | ₩68,395 | ₩68,428 | +0.01% | 4.3만 |
|---|
| 2025.11.13 | ₩68,448 | ₩68,475 | ₩68,368 | ₩68,462 | +0.02% | 8.1만 |
|---|
| 2025.11.12 | ₩68,448 | ₩68,596 | ₩68,395 | ₩68,421 | -0.04% | 7.8만 |
|---|
| 2025.11.11 | ₩68,448 | ₩68,448 | ₩68,409 | ₩68,415 | -0.05% | 6.8천 |
|---|
| 2025.11.10 | ₩68,408 | ₩68,413 | ₩68,393 | ₩68,408 | 0.00% | 7.4천 |
|---|
| 2025.11.07 | ₩68,408 | ₩68,433 | ₩68,357 | ₩68,421 | +0.02% | 1.8만 |
|---|
| 2025.11.06 | ₩68,381 | ₩68,393 | ₩68,328 | ₩68,368 | -0.02% | 5천 |
|---|
| 2025.11.05 | ₩68,314 | ₩68,381 | ₩68,314 | ₩68,348 | +0.05% | 5.7천 |
|---|
| 2025.11.04 | ₩68,368 | ₩68,380 | ₩68,314 | ₩68,348 | -0.03% | 13.6만 |
|---|
| 2025.11.03 | ₩68,341 | ₩68,362 | ₩68,301 | ₩68,328 | -0.02% | 2.9만 |
|---|
| 2025.10.31 | ₩68,368 | ₩68,368 | ₩68,274 | ₩68,301 | -0.10% | 17.3만 |
|---|
| 2025.10.30 | ₩68,582 | ₩68,609 | ₩68,503 | ₩68,609 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩68,582 | ₩68,596 | ₩68,542 | ₩68,555 | -0.04% | 7.9천 |
|---|
| 2025.10.28 | ₩68,515 | ₩68,569 | ₩68,502 | ₩68,562 | +0.07% | 1.7만 |
|---|
| 2025.10.27 | ₩68,542 | ₩68,569 | ₩68,502 | ₩68,529 | -0.02% | 8.4천 |
|---|
| 2025.10.24 | ₩68,515 | ₩68,569 | ₩68,515 | ₩68,555 | +0.06% | 2.3만 |
|---|
| 2025.10.23 | ₩68,542 | ₩68,542 | ₩68,502 | ₩68,515 | -0.04% | 1만 |
|---|
| 2025.10.22 | ₩68,480 | ₩68,542 | ₩68,475 | ₩68,515 | +0.05% | 9.3천 |
|---|
| 2025.10.21 | ₩68,541 | ₩68,542 | ₩68,475 | ₩68,509 | -0.05% | 2.2만 |
|---|
| 2025.10.20 | ₩68,510 | ₩68,529 | ₩68,482 | ₩68,502 | -0.01% | 9.8천 |
|---|
| 2025.10.17 | ₩68,515 | ₩68,596 | ₩68,448 | ₩68,502 | -0.02% | 2만 |
|---|
| 2025.10.16 | ₩68,421 | ₩68,502 | ₩68,421 | ₩68,475 | +0.08% | 1.1만 |
|---|
| 2025.10.15 | ₩68,435 | ₩68,569 | ₩68,408 | ₩68,475 | +0.06% | 2.1만 |
|---|
| 2025.10.14 | ₩68,444 | ₩68,502 | ₩68,381 | ₩68,442 | -0.00% | 1만 |
|---|
| 2025.10.13 | ₩68,448 | ₩68,582 | ₩68,395 | ₩68,428 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩68,384 | ₩68,435 | ₩68,384 | ₩68,408 | +0.04% | 6.2천 |
|---|