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 | ₩37,433 | ₩37,754 | ₩37,031 | ₩37,661 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,138 | ₩37,419 | ₩36,964 | ₩37,125 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,152 | ₩37,393 | ₩36,844 | ₩37,138 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,884 | ₩37,393 | ₩36,589 | ₩37,205 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,058 | ₩37,205 | ₩36,562 | ₩36,669 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,433 | ₩37,634 | ₩36,991 | ₩37,205 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,272 | ₩37,379 | ₩36,964 | ₩37,272 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,022 | ₩38,022 | ₩37,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,379 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,366 | ₩37,741 | ₩37,138 | ₩37,714 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,634 | ₩37,835 | ₩37,232 | ₩37,366 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,647 | ₩37,915 | ₩37,460 | ₩37,808 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,741 | ₩38,009 | ₩37,366 | ₩37,486 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,942 | ₩38,183 | ₩37,687 | ₩37,861 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,009 | ₩38,223 | ₩37,808 | ₩38,049 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,009 | ₩38,223 | ₩37,567 | ₩38,143 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,473 | ₩37,781 | ₩37,446 | ₩37,594 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,446 | ₩37,794 | ₩37,245 | ₩37,460 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,540 | ₩37,728 | ₩36,951 | ₩37,111 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,223 | ₩38,317 | ₩37,286 | ₩37,540 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,223 | ₩38,424 | ₩38,116 | ₩38,317 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,571 | ₩38,812 | ₩38,330 | ₩38,397 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,437 | ₩38,652 | ₩38,236 | ₩38,330 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,518 | ₩38,893 | ₩38,478 | ₩38,491 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,053 | ₩39,174 | ₩38,678 | ₩38,719 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,638 | ₩39,027 | ₩38,464 | ₩38,946 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,812 | ₩38,893 | ₩38,638 | ₩38,839 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,290 | ₩38,745 | ₩38,290 | ₩38,585 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,491 | ₩38,745 | ₩38,183 | ₩38,290 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,933 | ₩38,933 | ₩38,464 | ₩38,625 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,027 | ₩39,027 | ₩38,638 | ₩38,772 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,094 | ₩39,094 | ₩38,732 | ₩38,759 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,812 | ₩39,107 | ₩38,692 | ₩38,906 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩38,986 | ₩39,040 | ₩38,638 | ₩38,906 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,919 | ₩39,013 | ₩38,786 | ₩38,826 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,040 | ₩39,094 | ₩38,839 | ₩38,986 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,933 | ₩39,147 | ₩38,719 | ₩38,719 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,495 | ₩39,495 | ₩39,013 | ₩39,027 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,294 | ₩39,482 | ₩38,973 | ₩39,201 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,589 | ₩39,589 | ₩39,201 | ₩39,402 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,522 | ₩39,603 | ₩39,174 | ₩39,388 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,201 | ₩39,710 | ₩39,174 | ₩39,710 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,321 | ₩39,428 | ₩39,067 | ₩39,201 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,893 | ₩39,308 | ₩38,879 | ₩39,120 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,719 | ₩39,214 | ₩38,638 | ₩38,933 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,478 | ₩38,812 | ₩38,317 | ₩38,759 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,518 | ₩38,759 | ₩38,303 | ₩38,491 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,826 | ₩38,893 | ₩38,250 | ₩38,397 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,303 | ₩38,960 | ₩38,089 | ₩38,799 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,781 | ₩38,451 | ₩37,754 | ₩38,250 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,049 | ₩38,049 | ₩37,594 | ₩37,687 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,353 | ₩37,634 | ₩37,071 | ₩37,594 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,366 | ₩37,620 | ₩36,870 | ₩37,044 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,192 | ₩37,781 | ₩37,044 | ₩37,299 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,165 | ₩37,433 | ₩36,964 | ₩37,312 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,870 | ₩37,071 | ₩36,656 | ₩36,978 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,750 | ₩37,125 | ₩36,683 | ₩36,696 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩36,991 | ₩37,205 | ₩36,857 | ₩36,937 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,656 | ₩37,205 | ₩36,656 | ₩36,951 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,469 | ₩36,750 | ₩36,174 | ₩36,522 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,120 | ₩36,656 | ₩36,120 | ₩36,294 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,201 | ₩36,576 | ₩36,107 | ₩36,281 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,495 | ₩36,817 | ₩36,281 | ₩36,415 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,562 | ₩36,978 | ₩36,482 | ₩36,736 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,562 | ₩36,830 | ₩36,294 | ₩36,415 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,669 | ₩37,245 | ₩36,643 | ₩36,643 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,643 | ₩36,803 | ₩36,214 | ₩36,562 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,361 | ₩36,857 | ₩36,161 | ₩36,388 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,750 | ₩36,951 | ₩36,509 | ₩36,723 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,111 | ₩37,299 | ₩36,830 | ₩36,844 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,219 | ₩37,446 | ₩36,937 | ₩37,152 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,911 | ₩37,219 | ₩36,616 | ₩37,219 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,750 | ₩37,178 | ₩36,388 | ₩37,071 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,335 | ₩36,763 | ₩36,147 | ₩36,710 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,214 | ₩36,388 | ₩36,000 | ₩36,214 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,786 | ₩36,469 | ₩35,719 | ₩36,415 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,464 | ₩36,228 | ₩35,464 | ₩35,652 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,357 | ₩35,826 | ₩35,210 | ₩35,518 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,786 | ₩36,187 | ₩35,451 | ₩35,692 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,544 | ₩35,893 | ₩35,464 | ₩35,531 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,625 | ₩36,134 | ₩35,089 | ₩35,290 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,893 | ₩36,147 | ₩35,504 | ₩35,745 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,772 | ₩36,361 | ₩35,611 | ₩35,853 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,759 | ₩36,495 | ₩35,611 | ₩35,786 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,103 | ₩35,826 | ₩35,062 | ₩35,678 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,598 | ₩35,705 | ₩35,049 | ₩35,049 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,719 | ₩36,201 | ₩35,089 | ₩35,558 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,826 | ₩36,388 | ₩35,544 | ₩35,799 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,094 | ₩36,201 | ₩35,464 | ₩35,518 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,000 | ₩36,777 | ₩36,000 | ₩36,375 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩35,986 | ₩36,308 | ₩35,986 | ₩36,120 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,040 | ₩36,361 | ₩36,027 | ₩36,067 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,107 | ₩36,375 | ₩35,826 | ₩36,107 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,415 | ₩36,455 | ₩36,027 | ₩36,214 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩35,973 | ₩36,321 | ₩35,799 | ₩36,321 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,067 | ₩36,107 | ₩35,638 | ₩35,973 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,040 | ₩36,294 | ₩35,692 | ₩36,161 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,384 | ₩35,692 | ₩35,317 | ₩35,638 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,183 | ₩35,491 | ₩35,116 | ₩35,303 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,036 | ₩35,344 | ₩34,928 | ₩35,277 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,661 | ₩35,076 | ₩34,620 | ₩34,754 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,768 | ₩35,397 | ₩34,754 | ₩34,768 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,169 | ₩35,397 | ₩34,754 | ₩34,848 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,585 | ₩35,812 | ₩35,491 | ₩35,732 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,344 | ₩35,665 | ₩35,344 | ₩35,411 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,277 | ₩35,518 | ₩35,250 | ₩35,451 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,357 | ₩35,611 | ₩35,277 | ₩35,451 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,277 | ₩35,893 | ₩35,143 | ₩35,263 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,518 | ₩35,678 | ₩35,169 | ₩35,223 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,759 | ₩35,799 | ₩35,478 | ₩35,585 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,303 | ₩35,625 | ₩35,196 | ₩35,558 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,116 | ₩35,370 | ₩34,955 | ₩35,277 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,290 | ₩35,384 | ₩35,022 | ₩35,116 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,009 | ₩35,263 | ₩34,553 | ₩35,156 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,607 | ₩35,022 | ₩34,486 | ₩34,942 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,647 | ₩34,728 | ₩34,152 | ₩34,527 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,406 | ₩34,902 | ₩34,366 | ₩34,647 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,634 | ₩34,741 | ₩34,353 | ₩34,379 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,205 | ₩34,661 | ₩33,951 | ₩34,486 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,353 | ₩34,714 | ₩34,085 | ₩34,205 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,808 | ₩35,036 | ₩34,152 | ₩34,232 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,808 | ₩35,076 | ₩34,687 | ₩34,808 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,540 | ₩34,821 | ₩34,366 | ₩34,768 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,312 | ₩34,553 | ₩33,991 | ₩34,178 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,152 | ₩34,540 | ₩34,085 | ₩34,326 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,192 | ₩34,607 | ₩34,178 | ₩34,460 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩33,964 | ₩34,286 | ₩33,884 | ₩34,138 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,085 | ₩34,152 | ₩33,991 | ₩34,071 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,723 | ₩34,058 | ₩33,669 | ₩33,964 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,937 | ₩34,152 | ₩33,495 | ₩33,710 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,214 | ₩33,455 | ₩32,719 | ₩33,134 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,692 | ₩33,388 | ₩32,692 | ₩33,080 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,812 | ₩33,027 | ₩32,545 | ₩32,799 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,027 | ₩33,402 | ₩32,853 | ₩33,254 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,478 | ₩33,027 | ₩32,170 | ₩32,879 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩31,982 | ₩32,424 | ₩31,875 | ₩32,062 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,170 | ₩32,571 | ₩31,795 | ₩31,848 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,745 | ₩32,853 | ₩32,156 | ₩32,223 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,786 | ₩33,281 | ₩32,518 | ₩32,879 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,303 | ₩32,678 | ₩32,143 | ₩32,464 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,598 | ₩33,228 | ₩32,424 | ₩32,437 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,040 | ₩33,174 | ₩32,357 | ₩32,437 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,013 | ₩33,388 | ₩32,799 | ₩33,040 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,482 | ₩33,495 | ₩33,107 | ₩33,281 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,562 | ₩33,763 | ₩33,428 | ₩33,482 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,495 | ₩33,777 | ₩33,281 | ₩33,442 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,964 | ₩33,281 | ₩33,361 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,335 | ₩33,750 | ₩33,281 | ₩33,442 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,562 | ₩33,790 | ₩33,482 | ₩33,549 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,361 | ₩33,991 | ₩33,295 | ₩33,482 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,509 | ₩33,549 | ₩32,893 | ₩33,321 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,924 | ₩34,165 | ₩33,683 | ₩33,844 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,500 | ₩34,741 | ₩34,286 | ₩34,366 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,036 | ₩35,036 | ₩34,580 | ₩34,848 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩34,955 | ₩35,036 | ₩34,219 | ₩34,808 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,089 | ₩35,357 | ₩35,036 | ₩35,236 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,277 | ₩35,384 | ₩35,009 | ₩35,263 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,437 | ₩35,437 | ₩35,022 | ₩35,317 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,303 | ₩35,478 | ₩35,156 | ₩35,290 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,022 | ₩35,277 | ₩34,875 | ₩35,263 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,397 | ₩35,478 | ₩34,888 | ₩35,036 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩34,982 | ₩35,344 | ₩34,955 | ₩35,290 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,861 | ₩35,143 | ₩34,835 | ₩34,995 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,861 | ₩35,143 | ₩34,794 | ₩35,009 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,714 | ₩35,089 | ₩34,687 | ₩34,821 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,223 | ₩35,692 | ₩34,902 | ₩35,344 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,504 | ₩35,678 | ₩34,942 | ₩35,223 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,491 | ₩35,558 | ₩35,223 | ₩35,397 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,210 | ₩35,437 | ₩35,156 | ₩35,317 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,169 | ₩35,411 | ₩35,129 | ₩35,303 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,076 | ₩35,384 | ₩35,076 | ₩35,330 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,928 | ₩35,009 | ₩34,580 | ₩34,728 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,169 | ₩35,210 | ₩34,835 | ₩34,982 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,116 | ₩35,263 | ₩34,781 | ₩35,036 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,794 | ₩35,049 | ₩34,714 | ₩35,022 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,728 | ₩34,808 | ₩34,446 | ₩34,794 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,406 | ₩34,647 | ₩34,178 | ₩34,647 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,433 | ₩34,553 | ₩34,192 | ₩34,245 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,527 | ₩34,553 | ₩34,312 | ₩34,433 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,567 | ₩34,620 | ₩34,353 | ₩34,419 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,580 | ₩34,580 | ₩34,286 | ₩34,393 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,527 | ₩34,634 | ₩34,245 | ₩34,594 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,870 | ₩34,312 | ₩33,562 | ₩34,272 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,522 | ₩33,897 | ₩33,509 | ₩33,603 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,419 | ₩34,460 | ₩33,817 | ₩33,978 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,366 | ₩34,486 | ₩34,125 | ₩34,312 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,661 | ₩34,714 | ₩34,433 | ₩34,513 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,594 | ₩34,701 | ₩34,580 | ₩34,647 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,406 | ₩34,674 | ₩34,406 | ₩34,594 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,205 | ₩34,553 | ₩34,205 | ₩34,460 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩33,991 | ₩34,272 | ₩33,911 | ₩34,245 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,513 | ₩34,513 | ₩33,911 | ₩34,004 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,138 | ₩34,393 | ₩34,071 | ₩34,393 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,884 | ₩34,232 | ₩33,777 | ₩34,071 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,937 | ₩33,937 | ₩33,643 | ₩33,857 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,911 | ₩33,924 | ₩33,643 | ₩33,723 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,536 | ₩33,803 | ₩33,455 | ₩33,750 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,415 | ₩33,469 | ₩33,268 | ₩33,388 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,509 | ₩33,549 | ₩33,268 | ₩33,415 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,120 | ₩33,482 | ₩33,120 | ₩33,402 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,080 | ₩33,241 | ₩33,080 | ₩33,161 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩32,960 | ₩33,321 | ₩32,826 | ₩33,147 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,678 | ₩33,174 | ₩32,652 | ₩32,960 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,879 | ₩33,094 | ₩32,611 | ₩32,705 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩32,973 | ₩33,134 | ₩32,665 | ₩32,705 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,013 | ₩33,027 | ₩32,786 | ₩32,826 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,027 | ₩33,027 | ₩32,812 | ₩33,000 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,120 | ₩33,187 | ₩32,866 | ₩32,986 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,839 | ₩33,080 | ₩32,839 | ₩33,013 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,571 | ₩33,053 | ₩32,545 | ₩32,906 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,812 | ₩32,920 | ₩32,478 | ₩32,478 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,826 | ₩33,040 | ₩32,545 | ₩32,759 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,772 | ₩33,040 | ₩32,772 | ₩32,839 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,853 | ₩32,933 | ₩32,652 | ₩32,772 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,545 | ₩32,893 | ₩32,411 | ₩32,772 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,611 | ₩32,692 | ₩32,303 | ₩32,598 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,638 | ₩32,799 | ₩32,437 | ₩32,451 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,772 | ₩32,879 | ₩32,504 | ₩32,759 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,143 | ₩32,585 | ₩31,928 | ₩32,571 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,741 | ₩32,263 | ₩31,741 | ₩32,009 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,527 | ₩31,808 | ₩31,406 | ₩31,728 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,857 | ₩31,460 | ₩30,817 | ₩31,326 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,714 | ₩31,795 | ₩30,803 | ₩30,803 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,594 | ₩31,808 | ₩31,205 | ₩31,339 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,714 | ₩31,928 | ₩31,594 | ₩31,674 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,143 | ₩32,303 | ₩31,594 | ₩31,821 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,196 | ₩32,397 | ₩32,062 | ₩32,156 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,000 | ₩33,201 | ₩32,491 | ₩32,571 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,826 | ₩33,040 | ₩32,826 | ₩33,000 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,732 | ₩32,933 | ₩32,451 | ₩32,826 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,611 | ₩32,732 | ₩32,424 | ₩32,678 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,545 | ₩32,719 | ₩32,183 | ₩32,478 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,812 | ₩32,893 | ₩32,545 | ₩32,545 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,812 | ₩33,013 | ₩32,571 | ₩32,920 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,719 | ₩32,879 | ₩32,558 | ₩32,719 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,040 | ₩33,040 | ₩32,732 | ₩32,866 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,000 | ₩33,187 | ₩32,692 | ₩33,000 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,585 | ₩32,759 | ₩32,344 | ₩32,759 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,946 | ₩32,973 | ₩32,464 | ₩32,571 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,094 | ₩33,147 | ₩32,893 | ₩33,000 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,027 | ₩33,134 | ₩32,946 | ₩33,013 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,946 | ₩32,973 | ₩32,799 | ₩32,920 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,585 | ₩32,799 | ₩32,437 | ₩32,799 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,839 | ₩32,839 | ₩32,424 | ₩32,611 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,491 | ₩32,866 | ₩32,491 | ₩32,705 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,692 | ₩32,732 | ₩32,357 | ₩32,585 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,545 | ₩32,732 | ₩32,196 | ₩32,491 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,665 | ₩32,759 | ₩32,236 | ₩32,424 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,920 | ₩32,933 | ₩32,464 | ₩32,558 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,585 | ₩32,960 | ₩32,344 | ₩32,812 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,451 | ₩32,853 | ₩32,451 | ₩32,759 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩32,973 | ₩33,067 | ₩32,303 | ₩32,357 | -1.87% | 13.4만 |
|---|
