시장 데이터를 불러오는 중
Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest · EVT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,485 | ₩37,807 | ₩37,083 | ₩37,713 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,190 | ₩37,471 | ₩37,015 | ₩37,176 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,203 | ₩37,445 | ₩36,895 | ₩37,190 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,935 | ₩37,445 | ₩36,640 | ₩37,257 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,109 | ₩37,257 | ₩36,613 | ₩36,720 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,485 | ₩37,686 | ₩37,042 | ₩37,257 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,324 | ₩37,431 | ₩37,015 | ₩37,324 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,075 | ₩38,075 | ₩37,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,431 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,418 | ₩37,793 | ₩37,190 | ₩37,767 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,686 | ₩37,887 | ₩37,284 | ₩37,418 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,699 | ₩37,968 | ₩37,512 | ₩37,860 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,793 | ₩38,062 | ₩37,418 | ₩37,539 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,994 | ₩38,236 | ₩37,740 | ₩37,914 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,062 | ₩38,276 | ₩37,860 | ₩38,102 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,062 | ₩38,276 | ₩37,619 | ₩38,196 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,525 | ₩37,834 | ₩37,498 | ₩37,646 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,498 | ₩37,847 | ₩37,297 | ₩37,512 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,592 | ₩37,780 | ₩37,002 | ₩37,163 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,276 | ₩38,370 | ₩37,337 | ₩37,592 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,276 | ₩38,477 | ₩38,169 | ₩38,370 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,625 | ₩38,866 | ₩38,383 | ₩38,450 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,491 | ₩38,705 | ₩38,290 | ₩38,383 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,571 | ₩38,947 | ₩38,531 | ₩38,544 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,108 | ₩39,228 | ₩38,732 | ₩38,772 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,692 | ₩39,081 | ₩38,518 | ₩39,000 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,866 | ₩38,947 | ₩38,692 | ₩38,893 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,343 | ₩38,799 | ₩38,343 | ₩38,638 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,544 | ₩38,799 | ₩38,236 | ₩38,343 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,987 | ₩38,987 | ₩38,518 | ₩38,678 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,081 | ₩39,081 | ₩38,692 | ₩38,826 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,148 | ₩39,148 | ₩38,786 | ₩38,813 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,866 | ₩39,161 | ₩38,746 | ₩38,960 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩39,041 | ₩39,094 | ₩38,692 | ₩38,960 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,974 | ₩39,067 | ₩38,839 | ₩38,880 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,094 | ₩39,148 | ₩38,893 | ₩39,041 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,987 | ₩39,202 | ₩38,772 | ₩38,772 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,550 | ₩39,550 | ₩39,067 | ₩39,081 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,349 | ₩39,537 | ₩39,027 | ₩39,255 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,644 | ₩39,644 | ₩39,255 | ₩39,456 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,577 | ₩39,658 | ₩39,228 | ₩39,443 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,255 | ₩39,765 | ₩39,228 | ₩39,765 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,376 | ₩39,483 | ₩39,121 | ₩39,255 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,947 | ₩39,362 | ₩38,933 | ₩39,175 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,772 | ₩39,269 | ₩38,692 | ₩38,987 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,531 | ₩38,866 | ₩38,370 | ₩38,813 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,571 | ₩38,813 | ₩38,357 | ₩38,544 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,880 | ₩38,947 | ₩38,303 | ₩38,450 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,357 | ₩39,014 | ₩38,142 | ₩38,853 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,834 | ₩38,504 | ₩37,807 | ₩38,303 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,102 | ₩38,102 | ₩37,646 | ₩37,740 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,404 | ₩37,686 | ₩37,123 | ₩37,646 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,418 | ₩37,673 | ₩36,922 | ₩37,096 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,243 | ₩37,834 | ₩37,096 | ₩37,351 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,217 | ₩37,485 | ₩37,015 | ₩37,364 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,922 | ₩37,123 | ₩36,707 | ₩37,029 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,801 | ₩37,176 | ₩36,734 | ₩36,747 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩37,042 | ₩37,257 | ₩36,908 | ₩36,989 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,707 | ₩37,257 | ₩36,707 | ₩37,002 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,519 | ₩36,801 | ₩36,224 | ₩36,573 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,171 | ₩36,707 | ₩36,171 | ₩36,345 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,251 | ₩36,627 | ₩36,157 | ₩36,331 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,546 | ₩36,868 | ₩36,331 | ₩36,466 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,613 | ₩37,029 | ₩36,533 | ₩36,787 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,613 | ₩36,881 | ₩36,345 | ₩36,466 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,720 | ₩37,297 | ₩36,694 | ₩36,694 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,694 | ₩36,855 | ₩36,264 | ₩36,613 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,412 | ₩36,908 | ₩36,211 | ₩36,439 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,801 | ₩37,002 | ₩36,559 | ₩36,774 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,163 | ₩37,351 | ₩36,881 | ₩36,895 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,270 | ₩37,498 | ₩36,989 | ₩37,203 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,962 | ₩37,270 | ₩36,667 | ₩37,270 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,801 | ₩37,230 | ₩36,439 | ₩37,123 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,385 | ₩36,814 | ₩36,197 | ₩36,761 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,264 | ₩36,439 | ₩36,050 | ₩36,264 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,835 | ₩36,519 | ₩35,768 | ₩36,466 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,513 | ₩36,278 | ₩35,513 | ₩35,701 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,406 | ₩35,875 | ₩35,259 | ₩35,567 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,835 | ₩36,238 | ₩35,500 | ₩35,741 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,594 | ₩35,943 | ₩35,513 | ₩35,580 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,674 | ₩36,184 | ₩35,138 | ₩35,339 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,943 | ₩36,197 | ₩35,554 | ₩35,795 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,822 | ₩36,412 | ₩35,661 | ₩35,902 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,808 | ₩36,546 | ₩35,661 | ₩35,835 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,151 | ₩35,875 | ₩35,111 | ₩35,728 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,648 | ₩35,755 | ₩35,098 | ₩35,098 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,768 | ₩36,251 | ₩35,138 | ₩35,607 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,875 | ₩36,439 | ₩35,594 | ₩35,849 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,144 | ₩36,251 | ₩35,513 | ₩35,567 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,050 | ₩36,828 | ₩36,050 | ₩36,425 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩36,036 | ₩36,358 | ₩36,036 | ₩36,171 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,090 | ₩36,412 | ₩36,077 | ₩36,117 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,157 | ₩36,425 | ₩35,875 | ₩36,157 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,466 | ₩36,506 | ₩36,077 | ₩36,264 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩36,023 | ₩36,372 | ₩35,849 | ₩36,372 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,117 | ₩36,157 | ₩35,688 | ₩36,023 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,090 | ₩36,345 | ₩35,741 | ₩36,211 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,433 | ₩35,741 | ₩35,366 | ₩35,688 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,232 | ₩35,540 | ₩35,165 | ₩35,352 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,084 | ₩35,393 | ₩34,977 | ₩35,326 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,709 | ₩35,124 | ₩34,668 | ₩34,803 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,816 | ₩35,446 | ₩34,803 | ₩34,816 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,218 | ₩35,446 | ₩34,803 | ₩34,896 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,634 | ₩35,862 | ₩35,540 | ₩35,782 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,393 | ₩35,715 | ₩35,393 | ₩35,460 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,326 | ₩35,567 | ₩35,299 | ₩35,500 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,406 | ₩35,661 | ₩35,326 | ₩35,500 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,326 | ₩35,943 | ₩35,192 | ₩35,312 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,567 | ₩35,728 | ₩35,218 | ₩35,272 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,808 | ₩35,849 | ₩35,527 | ₩35,634 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,352 | ₩35,674 | ₩35,245 | ₩35,607 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,165 | ₩35,420 | ₩35,004 | ₩35,326 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,339 | ₩35,433 | ₩35,071 | ₩35,165 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,057 | ₩35,312 | ₩34,601 | ₩35,205 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,655 | ₩35,071 | ₩34,534 | ₩34,990 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,695 | ₩34,776 | ₩34,199 | ₩34,575 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,454 | ₩34,950 | ₩34,414 | ₩34,695 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,682 | ₩34,789 | ₩34,400 | ₩34,427 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,253 | ₩34,709 | ₩33,998 | ₩34,534 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,400 | ₩34,762 | ₩34,132 | ₩34,253 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,856 | ₩35,084 | ₩34,199 | ₩34,280 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,856 | ₩35,124 | ₩34,736 | ₩34,856 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,588 | ₩34,870 | ₩34,414 | ₩34,816 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,360 | ₩34,601 | ₩34,038 | ₩34,226 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,199 | ₩34,588 | ₩34,132 | ₩34,373 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,239 | ₩34,655 | ₩34,226 | ₩34,508 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩34,011 | ₩34,333 | ₩33,931 | ₩34,186 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,132 | ₩34,199 | ₩34,038 | ₩34,119 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,770 | ₩34,105 | ₩33,716 | ₩34,011 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,984 | ₩34,199 | ₩33,542 | ₩33,756 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,260 | ₩33,502 | ₩32,764 | ₩33,180 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,737 | ₩33,435 | ₩32,737 | ₩33,126 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,858 | ₩33,073 | ₩32,590 | ₩32,845 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,073 | ₩33,448 | ₩32,898 | ₩33,301 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,523 | ₩33,073 | ₩32,214 | ₩32,925 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩32,026 | ₩32,469 | ₩31,919 | ₩32,107 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,214 | ₩32,617 | ₩31,839 | ₩31,892 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,791 | ₩32,898 | ₩32,201 | ₩32,268 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,831 | ₩33,327 | ₩32,563 | ₩32,925 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,348 | ₩32,724 | ₩32,187 | ₩32,509 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,643 | ₩33,274 | ₩32,469 | ₩32,482 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,086 | ₩33,220 | ₩32,402 | ₩32,482 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,059 | ₩33,435 | ₩32,845 | ₩33,086 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,529 | ₩33,542 | ₩33,153 | ₩33,327 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,609 | ₩33,810 | ₩33,475 | ₩33,529 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,542 | ₩33,824 | ₩33,327 | ₩33,488 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,649 | ₩34,011 | ₩33,327 | ₩33,408 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,381 | ₩33,797 | ₩33,327 | ₩33,488 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,609 | ₩33,837 | ₩33,529 | ₩33,596 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,408 | ₩34,038 | ₩33,341 | ₩33,529 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,555 | ₩33,596 | ₩32,938 | ₩33,368 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,971 | ₩34,212 | ₩33,730 | ₩33,891 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,548 | ₩34,789 | ₩34,333 | ₩34,414 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,084 | ₩35,084 | ₩34,628 | ₩34,896 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩35,004 | ₩35,084 | ₩34,266 | ₩34,856 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,138 | ₩35,406 | ₩35,084 | ₩35,285 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,326 | ₩35,433 | ₩35,057 | ₩35,312 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,487 | ₩35,487 | ₩35,071 | ₩35,366 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,352 | ₩35,527 | ₩35,205 | ₩35,339 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,071 | ₩35,326 | ₩34,923 | ₩35,312 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,446 | ₩35,527 | ₩34,937 | ₩35,084 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩35,031 | ₩35,393 | ₩35,004 | ₩35,339 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,910 | ₩35,192 | ₩34,883 | ₩35,044 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,910 | ₩35,192 | ₩34,843 | ₩35,057 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,762 | ₩35,138 | ₩34,736 | ₩34,870 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,272 | ₩35,741 | ₩34,950 | ₩35,393 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,554 | ₩35,728 | ₩34,990 | ₩35,272 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,540 | ₩35,607 | ₩35,272 | ₩35,446 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,259 | ₩35,487 | ₩35,205 | ₩35,366 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,218 | ₩35,460 | ₩35,178 | ₩35,352 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,124 | ₩35,433 | ₩35,124 | ₩35,379 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,977 | ₩35,057 | ₩34,628 | ₩34,776 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,218 | ₩35,259 | ₩34,883 | ₩35,031 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,165 | ₩35,312 | ₩34,829 | ₩35,084 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,843 | ₩35,098 | ₩34,762 | ₩35,071 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,776 | ₩34,856 | ₩34,494 | ₩34,843 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,454 | ₩34,695 | ₩34,226 | ₩34,695 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,481 | ₩34,601 | ₩34,239 | ₩34,293 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,575 | ₩34,601 | ₩34,360 | ₩34,481 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,615 | ₩34,668 | ₩34,400 | ₩34,467 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,628 | ₩34,628 | ₩34,333 | ₩34,440 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,575 | ₩34,682 | ₩34,293 | ₩34,642 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,917 | ₩34,360 | ₩33,609 | ₩34,320 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,569 | ₩33,944 | ₩33,555 | ₩33,649 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,467 | ₩34,508 | ₩33,864 | ₩34,025 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,414 | ₩34,534 | ₩34,172 | ₩34,360 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,709 | ₩34,762 | ₩34,481 | ₩34,561 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,642 | ₩34,749 | ₩34,628 | ₩34,695 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,454 | ₩34,722 | ₩34,454 | ₩34,642 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,253 | ₩34,601 | ₩34,253 | ₩34,508 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩34,038 | ₩34,320 | ₩33,958 | ₩34,293 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,561 | ₩34,561 | ₩33,958 | ₩34,052 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,186 | ₩34,440 | ₩34,119 | ₩34,440 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,931 | ₩34,280 | ₩33,824 | ₩34,119 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,984 | ₩33,984 | ₩33,689 | ₩33,904 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,958 | ₩33,971 | ₩33,689 | ₩33,770 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,582 | ₩33,850 | ₩33,502 | ₩33,797 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,461 | ₩33,515 | ₩33,314 | ₩33,435 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,555 | ₩33,596 | ₩33,314 | ₩33,461 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,166 | ₩33,529 | ₩33,166 | ₩33,448 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,126 | ₩33,287 | ₩33,126 | ₩33,207 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩33,005 | ₩33,368 | ₩32,871 | ₩33,193 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,724 | ₩33,220 | ₩32,697 | ₩33,005 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,925 | ₩33,140 | ₩32,657 | ₩32,751 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩33,019 | ₩33,180 | ₩32,710 | ₩32,751 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,059 | ₩33,073 | ₩32,831 | ₩32,871 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,073 | ₩33,073 | ₩32,858 | ₩33,046 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,166 | ₩33,233 | ₩32,912 | ₩33,032 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,885 | ₩33,126 | ₩32,885 | ₩33,059 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,617 | ₩33,099 | ₩32,590 | ₩32,952 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,858 | ₩32,965 | ₩32,523 | ₩32,523 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,871 | ₩33,086 | ₩32,590 | ₩32,804 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,818 | ₩33,086 | ₩32,818 | ₩32,885 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,898 | ₩32,979 | ₩32,697 | ₩32,818 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,590 | ₩32,938 | ₩32,456 | ₩32,818 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,657 | ₩32,737 | ₩32,348 | ₩32,643 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,684 | ₩32,845 | ₩32,482 | ₩32,496 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,818 | ₩32,925 | ₩32,549 | ₩32,804 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,187 | ₩32,630 | ₩31,973 | ₩32,617 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,785 | ₩32,308 | ₩31,785 | ₩32,053 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,570 | ₩31,852 | ₩31,450 | ₩31,772 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,900 | ₩31,503 | ₩30,860 | ₩31,369 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,758 | ₩31,839 | ₩30,846 | ₩30,846 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,637 | ₩31,852 | ₩31,249 | ₩31,383 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,758 | ₩31,973 | ₩31,637 | ₩31,718 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,187 | ₩32,348 | ₩31,637 | ₩31,865 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,241 | ₩32,442 | ₩32,107 | ₩32,201 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,046 | ₩33,247 | ₩32,536 | ₩32,617 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,871 | ₩33,086 | ₩32,871 | ₩33,046 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,777 | ₩32,979 | ₩32,496 | ₩32,871 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,657 | ₩32,777 | ₩32,469 | ₩32,724 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,590 | ₩32,764 | ₩32,228 | ₩32,523 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,858 | ₩32,938 | ₩32,590 | ₩32,590 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,858 | ₩33,059 | ₩32,617 | ₩32,965 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,764 | ₩32,925 | ₩32,603 | ₩32,764 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,086 | ₩33,086 | ₩32,777 | ₩32,912 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,046 | ₩33,233 | ₩32,737 | ₩33,046 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,630 | ₩32,804 | ₩32,389 | ₩32,804 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,992 | ₩33,019 | ₩32,509 | ₩32,617 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,140 | ₩33,193 | ₩32,938 | ₩33,046 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,073 | ₩33,180 | ₩32,992 | ₩33,059 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,992 | ₩33,019 | ₩32,845 | ₩32,965 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,630 | ₩32,845 | ₩32,482 | ₩32,845 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,885 | ₩32,885 | ₩32,469 | ₩32,657 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,536 | ₩32,912 | ₩32,536 | ₩32,751 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,737 | ₩32,777 | ₩32,402 | ₩32,630 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,590 | ₩32,777 | ₩32,241 | ₩32,536 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,710 | ₩32,804 | ₩32,281 | ₩32,469 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,965 | ₩32,979 | ₩32,509 | ₩32,603 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,630 | ₩33,005 | ₩32,389 | ₩32,858 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,496 | ₩32,898 | ₩32,496 | ₩32,804 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩33,019 | ₩33,113 | ₩32,348 | ₩32,402 | -1.87% | 13.4만 |
|---|
