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 | ₩37,490 | ₩37,812 | ₩37,087 | ₩37,718 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,195 | ₩37,476 | ₩37,020 | ₩37,181 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,208 | ₩37,449 | ₩36,899 | ₩37,195 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,940 | ₩37,449 | ₩36,645 | ₩37,262 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,114 | ₩37,262 | ₩36,618 | ₩36,725 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,490 | ₩37,691 | ₩37,047 | ₩37,262 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,329 | ₩37,436 | ₩37,020 | ₩37,329 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,080 | ₩38,080 | ₩37,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,436 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,423 | ₩37,798 | ₩37,195 | ₩37,771 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,691 | ₩37,892 | ₩37,288 | ₩37,423 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,704 | ₩37,972 | ₩37,516 | ₩37,865 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,798 | ₩38,066 | ₩37,423 | ₩37,543 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,999 | ₩38,241 | ₩37,744 | ₩37,919 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,066 | ₩38,281 | ₩37,865 | ₩38,107 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,066 | ₩38,281 | ₩37,624 | ₩38,201 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,530 | ₩37,838 | ₩37,503 | ₩37,651 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,503 | ₩37,852 | ₩37,302 | ₩37,516 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,597 | ₩37,785 | ₩37,007 | ₩37,168 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,281 | ₩38,375 | ₩37,342 | ₩37,597 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,281 | ₩38,482 | ₩38,174 | ₩38,375 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,630 | ₩38,871 | ₩38,388 | ₩38,455 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,496 | ₩38,710 | ₩38,294 | ₩38,388 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,576 | ₩38,952 | ₩38,536 | ₩38,549 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,113 | ₩39,233 | ₩38,737 | ₩38,777 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,697 | ₩39,086 | ₩38,522 | ₩39,005 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,871 | ₩38,952 | ₩38,697 | ₩38,898 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,348 | ₩38,804 | ₩38,348 | ₩38,643 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,549 | ₩38,804 | ₩38,241 | ₩38,348 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,992 | ₩38,992 | ₩38,522 | ₩38,683 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,086 | ₩39,086 | ₩38,697 | ₩38,831 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,153 | ₩39,153 | ₩38,791 | ₩38,818 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,871 | ₩39,166 | ₩38,750 | ₩38,965 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩39,046 | ₩39,099 | ₩38,697 | ₩38,965 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,978 | ₩39,072 | ₩38,844 | ₩38,885 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,099 | ₩39,153 | ₩38,898 | ₩39,046 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,992 | ₩39,206 | ₩38,777 | ₩38,777 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,555 | ₩39,555 | ₩39,072 | ₩39,086 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,354 | ₩39,542 | ₩39,032 | ₩39,260 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,649 | ₩39,649 | ₩39,260 | ₩39,461 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,582 | ₩39,663 | ₩39,233 | ₩39,448 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,260 | ₩39,770 | ₩39,233 | ₩39,770 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,381 | ₩39,488 | ₩39,126 | ₩39,260 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,952 | ₩39,367 | ₩38,938 | ₩39,180 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,777 | ₩39,274 | ₩38,697 | ₩38,992 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,536 | ₩38,871 | ₩38,375 | ₩38,818 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,576 | ₩38,818 | ₩38,361 | ₩38,549 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,885 | ₩38,952 | ₩38,308 | ₩38,455 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,361 | ₩39,019 | ₩38,147 | ₩38,858 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,838 | ₩38,509 | ₩37,812 | ₩38,308 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,107 | ₩38,107 | ₩37,651 | ₩37,744 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,409 | ₩37,691 | ₩37,127 | ₩37,651 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,423 | ₩37,677 | ₩36,926 | ₩37,101 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,248 | ₩37,838 | ₩37,101 | ₩37,355 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,221 | ₩37,490 | ₩37,020 | ₩37,369 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,926 | ₩37,127 | ₩36,712 | ₩37,034 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,806 | ₩37,181 | ₩36,738 | ₩36,752 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩37,047 | ₩37,262 | ₩36,913 | ₩36,993 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,712 | ₩37,262 | ₩36,712 | ₩37,007 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,524 | ₩36,806 | ₩36,229 | ₩36,578 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,175 | ₩36,712 | ₩36,175 | ₩36,350 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,256 | ₩36,631 | ₩36,162 | ₩36,336 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,551 | ₩36,873 | ₩36,336 | ₩36,470 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,618 | ₩37,034 | ₩36,537 | ₩36,792 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,618 | ₩36,886 | ₩36,350 | ₩36,470 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,725 | ₩37,302 | ₩36,698 | ₩36,698 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,698 | ₩36,859 | ₩36,269 | ₩36,618 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,417 | ₩36,913 | ₩36,215 | ₩36,443 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,806 | ₩37,007 | ₩36,564 | ₩36,779 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,168 | ₩37,355 | ₩36,886 | ₩36,899 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,275 | ₩37,503 | ₩36,993 | ₩37,208 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,967 | ₩37,275 | ₩36,671 | ₩37,275 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,806 | ₩37,235 | ₩36,443 | ₩37,127 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,390 | ₩36,819 | ₩36,202 | ₩36,765 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,269 | ₩36,443 | ₩36,054 | ₩36,269 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,840 | ₩36,524 | ₩35,773 | ₩36,470 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,518 | ₩36,282 | ₩35,518 | ₩35,706 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,411 | ₩35,880 | ₩35,263 | ₩35,572 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,840 | ₩36,242 | ₩35,504 | ₩35,746 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,598 | ₩35,947 | ₩35,518 | ₩35,585 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,679 | ₩36,189 | ₩35,142 | ₩35,344 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,947 | ₩36,202 | ₩35,558 | ₩35,800 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,826 | ₩36,417 | ₩35,665 | ₩35,907 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,813 | ₩36,551 | ₩35,665 | ₩35,840 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,156 | ₩35,880 | ₩35,115 | ₩35,732 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,652 | ₩35,759 | ₩35,102 | ₩35,102 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,773 | ₩36,256 | ₩35,142 | ₩35,612 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,880 | ₩36,443 | ₩35,598 | ₩35,853 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,148 | ₩36,256 | ₩35,518 | ₩35,572 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,054 | ₩36,832 | ₩36,054 | ₩36,430 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩36,041 | ₩36,363 | ₩36,041 | ₩36,175 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,095 | ₩36,417 | ₩36,081 | ₩36,121 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,162 | ₩36,430 | ₩35,880 | ₩36,162 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,470 | ₩36,510 | ₩36,081 | ₩36,269 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩36,028 | ₩36,376 | ₩35,853 | ₩36,376 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,121 | ₩36,162 | ₩35,692 | ₩36,028 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,095 | ₩36,350 | ₩35,746 | ₩36,215 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,437 | ₩35,746 | ₩35,370 | ₩35,692 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,236 | ₩35,545 | ₩35,169 | ₩35,357 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,089 | ₩35,397 | ₩34,981 | ₩35,330 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,713 | ₩35,129 | ₩34,673 | ₩34,807 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,820 | ₩35,451 | ₩34,807 | ₩34,820 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,223 | ₩35,451 | ₩34,807 | ₩34,901 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,639 | ₩35,867 | ₩35,545 | ₩35,786 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,397 | ₩35,719 | ₩35,397 | ₩35,464 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,330 | ₩35,572 | ₩35,303 | ₩35,504 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,411 | ₩35,665 | ₩35,330 | ₩35,504 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,330 | ₩35,947 | ₩35,196 | ₩35,317 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,572 | ₩35,732 | ₩35,223 | ₩35,276 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,813 | ₩35,853 | ₩35,531 | ₩35,639 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,357 | ₩35,679 | ₩35,250 | ₩35,612 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,169 | ₩35,424 | ₩35,008 | ₩35,330 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,344 | ₩35,437 | ₩35,075 | ₩35,169 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,062 | ₩35,317 | ₩34,606 | ₩35,209 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,659 | ₩35,075 | ₩34,539 | ₩34,995 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,700 | ₩34,780 | ₩34,203 | ₩34,579 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,458 | ₩34,955 | ₩34,418 | ₩34,700 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,686 | ₩34,794 | ₩34,405 | ₩34,431 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,257 | ₩34,713 | ₩34,002 | ₩34,539 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,405 | ₩34,767 | ₩34,136 | ₩34,257 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,861 | ₩35,089 | ₩34,203 | ₩34,284 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,861 | ₩35,129 | ₩34,740 | ₩34,861 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,592 | ₩34,874 | ₩34,418 | ₩34,820 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,364 | ₩34,606 | ₩34,042 | ₩34,230 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,203 | ₩34,592 | ₩34,136 | ₩34,378 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,244 | ₩34,659 | ₩34,230 | ₩34,512 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩34,016 | ₩34,338 | ₩33,935 | ₩34,190 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,136 | ₩34,203 | ₩34,042 | ₩34,123 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,774 | ₩34,110 | ₩33,721 | ₩34,016 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,989 | ₩34,203 | ₩33,546 | ₩33,761 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,264 | ₩33,506 | ₩32,768 | ₩33,184 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,741 | ₩33,439 | ₩32,741 | ₩33,130 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,862 | ₩33,077 | ₩32,594 | ₩32,849 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,077 | ₩33,452 | ₩32,902 | ₩33,305 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,527 | ₩33,077 | ₩32,218 | ₩32,929 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩32,030 | ₩32,473 | ₩31,923 | ₩32,111 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,218 | ₩32,621 | ₩31,843 | ₩31,896 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,795 | ₩32,902 | ₩32,205 | ₩32,272 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,835 | ₩33,332 | ₩32,567 | ₩32,929 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,352 | ₩32,728 | ₩32,191 | ₩32,513 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,647 | ₩33,278 | ₩32,473 | ₩32,487 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,090 | ₩33,224 | ₩32,406 | ₩32,487 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,063 | ₩33,439 | ₩32,849 | ₩33,090 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,533 | ₩33,546 | ₩33,157 | ₩33,332 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,613 | ₩33,814 | ₩33,479 | ₩33,533 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,546 | ₩33,828 | ₩33,332 | ₩33,493 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,653 | ₩34,016 | ₩33,332 | ₩33,412 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,385 | ₩33,801 | ₩33,332 | ₩33,493 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,613 | ₩33,841 | ₩33,533 | ₩33,600 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,412 | ₩34,042 | ₩33,345 | ₩33,533 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,560 | ₩33,600 | ₩32,943 | ₩33,372 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,975 | ₩34,217 | ₩33,734 | ₩33,895 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,552 | ₩34,794 | ₩34,338 | ₩34,418 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,089 | ₩35,089 | ₩34,633 | ₩34,901 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩35,008 | ₩35,089 | ₩34,270 | ₩34,861 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,142 | ₩35,411 | ₩35,089 | ₩35,290 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,330 | ₩35,437 | ₩35,062 | ₩35,317 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,491 | ₩35,491 | ₩35,075 | ₩35,370 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,357 | ₩35,531 | ₩35,209 | ₩35,344 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,075 | ₩35,330 | ₩34,928 | ₩35,317 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,451 | ₩35,531 | ₩34,941 | ₩35,089 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩35,035 | ₩35,397 | ₩35,008 | ₩35,344 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,914 | ₩35,196 | ₩34,887 | ₩35,048 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,914 | ₩35,196 | ₩34,847 | ₩35,062 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,767 | ₩35,142 | ₩34,740 | ₩34,874 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,276 | ₩35,746 | ₩34,955 | ₩35,397 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,558 | ₩35,732 | ₩34,995 | ₩35,276 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,545 | ₩35,612 | ₩35,276 | ₩35,451 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,263 | ₩35,491 | ₩35,209 | ₩35,370 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,223 | ₩35,464 | ₩35,183 | ₩35,357 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,129 | ₩35,437 | ₩35,129 | ₩35,384 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,981 | ₩35,062 | ₩34,633 | ₩34,780 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,223 | ₩35,263 | ₩34,887 | ₩35,035 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,169 | ₩35,317 | ₩34,834 | ₩35,089 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,847 | ₩35,102 | ₩34,767 | ₩35,075 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,780 | ₩34,861 | ₩34,498 | ₩34,847 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,458 | ₩34,700 | ₩34,230 | ₩34,700 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,485 | ₩34,606 | ₩34,244 | ₩34,297 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,579 | ₩34,606 | ₩34,364 | ₩34,485 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,619 | ₩34,673 | ₩34,405 | ₩34,472 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,633 | ₩34,633 | ₩34,338 | ₩34,445 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,579 | ₩34,686 | ₩34,297 | ₩34,646 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,922 | ₩34,364 | ₩33,613 | ₩34,324 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,573 | ₩33,949 | ₩33,560 | ₩33,653 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,472 | ₩34,512 | ₩33,868 | ₩34,029 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,418 | ₩34,539 | ₩34,177 | ₩34,364 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,713 | ₩34,767 | ₩34,485 | ₩34,566 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,646 | ₩34,753 | ₩34,633 | ₩34,700 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,458 | ₩34,727 | ₩34,458 | ₩34,646 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,257 | ₩34,606 | ₩34,257 | ₩34,512 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩34,042 | ₩34,324 | ₩33,962 | ₩34,297 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,566 | ₩34,566 | ₩33,962 | ₩34,056 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,190 | ₩34,445 | ₩34,123 | ₩34,445 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,935 | ₩34,284 | ₩33,828 | ₩34,123 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,989 | ₩33,989 | ₩33,694 | ₩33,908 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,962 | ₩33,975 | ₩33,694 | ₩33,774 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,586 | ₩33,855 | ₩33,506 | ₩33,801 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,466 | ₩33,519 | ₩33,318 | ₩33,439 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,560 | ₩33,600 | ₩33,318 | ₩33,466 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,171 | ₩33,533 | ₩33,171 | ₩33,452 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,130 | ₩33,291 | ₩33,130 | ₩33,211 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩33,010 | ₩33,372 | ₩32,876 | ₩33,197 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,728 | ₩33,224 | ₩32,701 | ₩33,010 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,929 | ₩33,144 | ₩32,661 | ₩32,755 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩33,023 | ₩33,184 | ₩32,715 | ₩32,755 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,063 | ₩33,077 | ₩32,835 | ₩32,876 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,077 | ₩33,077 | ₩32,862 | ₩33,050 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,171 | ₩33,238 | ₩32,916 | ₩33,036 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,889 | ₩33,130 | ₩32,889 | ₩33,063 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,621 | ₩33,104 | ₩32,594 | ₩32,956 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,862 | ₩32,969 | ₩32,527 | ₩32,527 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,876 | ₩33,090 | ₩32,594 | ₩32,808 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,822 | ₩33,090 | ₩32,822 | ₩32,889 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,902 | ₩32,983 | ₩32,701 | ₩32,822 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,594 | ₩32,943 | ₩32,460 | ₩32,822 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,661 | ₩32,741 | ₩32,352 | ₩32,647 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,688 | ₩32,849 | ₩32,487 | ₩32,500 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,822 | ₩32,929 | ₩32,554 | ₩32,808 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,191 | ₩32,634 | ₩31,977 | ₩32,621 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,789 | ₩32,312 | ₩31,789 | ₩32,057 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,574 | ₩31,856 | ₩31,454 | ₩31,776 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,904 | ₩31,507 | ₩30,864 | ₩31,373 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,762 | ₩31,843 | ₩30,850 | ₩30,850 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,642 | ₩31,856 | ₩31,253 | ₩31,387 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,762 | ₩31,977 | ₩31,642 | ₩31,722 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,191 | ₩32,352 | ₩31,642 | ₩31,870 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,245 | ₩32,446 | ₩32,111 | ₩32,205 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,050 | ₩33,251 | ₩32,540 | ₩32,621 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,876 | ₩33,090 | ₩32,876 | ₩33,050 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,782 | ₩32,983 | ₩32,500 | ₩32,876 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,661 | ₩32,782 | ₩32,473 | ₩32,728 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,594 | ₩32,768 | ₩32,232 | ₩32,527 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,862 | ₩32,943 | ₩32,594 | ₩32,594 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,862 | ₩33,063 | ₩32,621 | ₩32,969 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,768 | ₩32,929 | ₩32,607 | ₩32,768 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,090 | ₩33,090 | ₩32,782 | ₩32,916 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,050 | ₩33,238 | ₩32,741 | ₩33,050 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,634 | ₩32,808 | ₩32,393 | ₩32,808 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,996 | ₩33,023 | ₩32,513 | ₩32,621 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,144 | ₩33,197 | ₩32,943 | ₩33,050 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,077 | ₩33,184 | ₩32,996 | ₩33,063 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,996 | ₩33,023 | ₩32,849 | ₩32,969 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,634 | ₩32,849 | ₩32,487 | ₩32,849 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,889 | ₩32,889 | ₩32,473 | ₩32,661 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,540 | ₩32,916 | ₩32,540 | ₩32,755 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,741 | ₩32,782 | ₩32,406 | ₩32,634 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,594 | ₩32,782 | ₩32,245 | ₩32,540 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,715 | ₩32,808 | ₩32,285 | ₩32,473 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,969 | ₩32,983 | ₩32,513 | ₩32,607 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,634 | ₩33,010 | ₩32,393 | ₩32,862 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,500 | ₩32,902 | ₩32,500 | ₩32,808 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩33,023 | ₩33,117 | ₩32,352 | ₩32,406 | -1.87% | 13.4만 |
|---|
