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 | ₩37,459 | ₩37,781 | ₩37,057 | ₩37,687 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,164 | ₩37,446 | ₩36,990 | ₩37,151 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,178 | ₩37,419 | ₩36,869 | ₩37,164 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,910 | ₩37,419 | ₩36,615 | ₩37,231 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,084 | ₩37,231 | ₩36,588 | ₩36,695 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,459 | ₩37,660 | ₩37,017 | ₩37,231 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,298 | ₩37,406 | ₩36,990 | ₩37,298 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,049 | ₩38,049 | ₩37,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,406 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,392 | ₩37,767 | ₩37,164 | ₩37,741 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,660 | ₩37,861 | ₩37,258 | ₩37,392 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,674 | ₩37,942 | ₩37,486 | ₩37,834 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,767 | ₩38,035 | ₩37,392 | ₩37,513 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,968 | ₩38,210 | ₩37,714 | ₩37,888 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,035 | ₩38,250 | ₩37,834 | ₩38,076 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,035 | ₩38,250 | ₩37,593 | ₩38,169 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,499 | ₩37,808 | ₩37,473 | ₩37,620 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,473 | ₩37,821 | ₩37,272 | ₩37,486 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,566 | ₩37,754 | ₩36,977 | ₩37,137 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,250 | ₩38,344 | ₩37,312 | ₩37,566 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,250 | ₩38,451 | ₩38,143 | ₩38,344 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,598 | ₩38,840 | ₩38,357 | ₩38,424 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,464 | ₩38,679 | ₩38,263 | ₩38,357 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,545 | ₩38,920 | ₩38,505 | ₩38,518 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,081 | ₩39,201 | ₩38,706 | ₩38,746 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,665 | ₩39,054 | ₩38,491 | ₩38,974 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,840 | ₩38,920 | ₩38,665 | ₩38,866 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,317 | ₩38,773 | ₩38,317 | ₩38,612 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,518 | ₩38,773 | ₩38,210 | ₩38,317 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,960 | ₩38,960 | ₩38,491 | ₩38,652 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,054 | ₩39,054 | ₩38,665 | ₩38,799 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,121 | ₩39,121 | ₩38,759 | ₩38,786 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,840 | ₩39,134 | ₩38,719 | ₩38,933 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩39,014 | ₩39,067 | ₩38,665 | ₩38,933 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,947 | ₩39,041 | ₩38,813 | ₩38,853 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,067 | ₩39,121 | ₩38,866 | ₩39,014 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,960 | ₩39,175 | ₩38,746 | ₩38,746 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,523 | ₩39,523 | ₩39,041 | ₩39,054 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,322 | ₩39,510 | ₩39,000 | ₩39,228 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,617 | ₩39,617 | ₩39,228 | ₩39,429 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,550 | ₩39,630 | ₩39,201 | ₩39,416 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,228 | ₩39,738 | ₩39,201 | ₩39,738 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,349 | ₩39,456 | ₩39,094 | ₩39,228 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,920 | ₩39,335 | ₩38,907 | ₩39,148 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,746 | ₩39,242 | ₩38,665 | ₩38,960 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,505 | ₩38,840 | ₩38,344 | ₩38,786 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,545 | ₩38,786 | ₩38,330 | ₩38,518 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,853 | ₩38,920 | ₩38,277 | ₩38,424 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,330 | ₩38,987 | ₩38,116 | ₩38,826 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,808 | ₩38,478 | ₩37,781 | ₩38,277 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,076 | ₩38,076 | ₩37,620 | ₩37,714 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,379 | ₩37,660 | ₩37,097 | ₩37,620 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,392 | ₩37,647 | ₩36,896 | ₩37,070 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,218 | ₩37,808 | ₩37,070 | ₩37,325 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,191 | ₩37,459 | ₩36,990 | ₩37,339 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,896 | ₩37,097 | ₩36,682 | ₩37,003 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,776 | ₩37,151 | ₩36,709 | ₩36,722 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩37,017 | ₩37,231 | ₩36,883 | ₩36,963 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,682 | ₩37,231 | ₩36,682 | ₩36,977 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,494 | ₩36,776 | ₩36,199 | ₩36,548 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,146 | ₩36,682 | ₩36,146 | ₩36,320 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,226 | ₩36,601 | ₩36,132 | ₩36,307 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,521 | ₩36,843 | ₩36,307 | ₩36,441 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,588 | ₩37,003 | ₩36,508 | ₩36,762 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,588 | ₩36,856 | ₩36,320 | ₩36,441 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,695 | ₩37,272 | ₩36,668 | ₩36,668 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,668 | ₩36,829 | ₩36,240 | ₩36,588 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,387 | ₩36,883 | ₩36,186 | ₩36,414 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,776 | ₩36,977 | ₩36,534 | ₩36,749 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,137 | ₩37,325 | ₩36,856 | ₩36,869 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,245 | ₩37,473 | ₩36,963 | ₩37,178 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,936 | ₩37,245 | ₩36,642 | ₩37,245 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,776 | ₩37,205 | ₩36,414 | ₩37,097 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,360 | ₩36,789 | ₩36,173 | ₩36,735 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,240 | ₩36,414 | ₩36,025 | ₩36,240 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,811 | ₩36,494 | ₩35,744 | ₩36,441 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,489 | ₩36,253 | ₩35,489 | ₩35,677 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,382 | ₩35,851 | ₩35,234 | ₩35,543 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,811 | ₩36,213 | ₩35,476 | ₩35,717 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,569 | ₩35,918 | ₩35,489 | ₩35,556 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,650 | ₩36,159 | ₩35,114 | ₩35,315 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,918 | ₩36,173 | ₩35,529 | ₩35,770 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,797 | ₩36,387 | ₩35,636 | ₩35,878 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,784 | ₩36,521 | ₩35,636 | ₩35,811 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,127 | ₩35,851 | ₩35,087 | ₩35,703 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,623 | ₩35,730 | ₩35,074 | ₩35,074 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,744 | ₩36,226 | ₩35,114 | ₩35,583 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,851 | ₩36,414 | ₩35,569 | ₩35,824 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,119 | ₩36,226 | ₩35,489 | ₩35,543 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,025 | ₩36,802 | ₩36,025 | ₩36,400 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩36,012 | ₩36,333 | ₩36,012 | ₩36,146 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,065 | ₩36,387 | ₩36,052 | ₩36,092 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,132 | ₩36,400 | ₩35,851 | ₩36,132 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,441 | ₩36,481 | ₩36,052 | ₩36,240 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩35,998 | ₩36,347 | ₩35,824 | ₩36,347 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,092 | ₩36,132 | ₩35,663 | ₩35,998 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,065 | ₩36,320 | ₩35,717 | ₩36,186 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,409 | ₩35,717 | ₩35,342 | ₩35,663 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,208 | ₩35,516 | ₩35,141 | ₩35,328 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,060 | ₩35,368 | ₩34,953 | ₩35,301 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,685 | ₩35,100 | ₩34,645 | ₩34,779 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,792 | ₩35,422 | ₩34,779 | ₩34,792 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,194 | ₩35,422 | ₩34,779 | ₩34,873 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,610 | ₩35,837 | ₩35,516 | ₩35,757 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,368 | ₩35,690 | ₩35,368 | ₩35,435 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,301 | ₩35,543 | ₩35,275 | ₩35,476 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,382 | ₩35,636 | ₩35,301 | ₩35,476 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,301 | ₩35,918 | ₩35,167 | ₩35,288 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,543 | ₩35,703 | ₩35,194 | ₩35,248 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,784 | ₩35,824 | ₩35,502 | ₩35,610 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,328 | ₩35,650 | ₩35,221 | ₩35,583 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,141 | ₩35,395 | ₩34,980 | ₩35,301 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,315 | ₩35,409 | ₩35,047 | ₩35,141 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,033 | ₩35,288 | ₩34,578 | ₩35,181 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,631 | ₩35,047 | ₩34,511 | ₩34,966 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,671 | ₩34,752 | ₩34,176 | ₩34,551 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,430 | ₩34,926 | ₩34,390 | ₩34,671 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,658 | ₩34,765 | ₩34,377 | ₩34,403 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,229 | ₩34,685 | ₩33,975 | ₩34,511 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,377 | ₩34,739 | ₩34,109 | ₩34,229 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,832 | ₩35,060 | ₩34,176 | ₩34,256 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,832 | ₩35,100 | ₩34,712 | ₩34,832 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,564 | ₩34,846 | ₩34,390 | ₩34,792 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,336 | ₩34,578 | ₩34,015 | ₩34,202 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,176 | ₩34,564 | ₩34,109 | ₩34,350 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,216 | ₩34,631 | ₩34,202 | ₩34,484 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩33,988 | ₩34,310 | ₩33,908 | ₩34,162 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,109 | ₩34,176 | ₩34,015 | ₩34,095 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,747 | ₩34,082 | ₩33,693 | ₩33,988 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,961 | ₩34,176 | ₩33,519 | ₩33,733 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,237 | ₩33,479 | ₩32,742 | ₩33,157 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,715 | ₩33,412 | ₩32,715 | ₩33,103 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,835 | ₩33,050 | ₩32,567 | ₩32,822 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,050 | ₩33,425 | ₩32,876 | ₩33,278 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,500 | ₩33,050 | ₩32,192 | ₩32,902 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩32,004 | ₩32,447 | ₩31,897 | ₩32,085 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,192 | ₩32,594 | ₩31,817 | ₩31,870 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,768 | ₩32,876 | ₩32,179 | ₩32,246 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,809 | ₩33,304 | ₩32,541 | ₩32,902 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,326 | ₩32,701 | ₩32,165 | ₩32,487 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,621 | ₩33,251 | ₩32,447 | ₩32,460 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,063 | ₩33,197 | ₩32,380 | ₩32,460 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,036 | ₩33,412 | ₩32,822 | ₩33,063 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,506 | ₩33,519 | ₩33,130 | ₩33,304 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,586 | ₩33,787 | ₩33,452 | ₩33,506 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,519 | ₩33,800 | ₩33,304 | ₩33,465 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,626 | ₩33,988 | ₩33,304 | ₩33,385 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,358 | ₩33,774 | ₩33,304 | ₩33,465 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,586 | ₩33,814 | ₩33,506 | ₩33,573 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,385 | ₩34,015 | ₩33,318 | ₩33,506 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,532 | ₩33,573 | ₩32,916 | ₩33,345 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,948 | ₩34,189 | ₩33,707 | ₩33,867 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,524 | ₩34,765 | ₩34,310 | ₩34,390 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,060 | ₩35,060 | ₩34,604 | ₩34,873 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩34,980 | ₩35,060 | ₩34,243 | ₩34,832 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,114 | ₩35,382 | ₩35,060 | ₩35,261 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,301 | ₩35,409 | ₩35,033 | ₩35,288 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,462 | ₩35,462 | ₩35,047 | ₩35,342 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,328 | ₩35,502 | ₩35,181 | ₩35,315 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,047 | ₩35,301 | ₩34,899 | ₩35,288 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,422 | ₩35,502 | ₩34,913 | ₩35,060 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩35,007 | ₩35,368 | ₩34,980 | ₩35,315 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,886 | ₩35,167 | ₩34,859 | ₩35,020 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,886 | ₩35,167 | ₩34,819 | ₩35,033 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,739 | ₩35,114 | ₩34,712 | ₩34,846 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,248 | ₩35,717 | ₩34,926 | ₩35,368 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,529 | ₩35,703 | ₩34,966 | ₩35,248 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,516 | ₩35,583 | ₩35,248 | ₩35,422 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,234 | ₩35,462 | ₩35,181 | ₩35,342 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,194 | ₩35,435 | ₩35,154 | ₩35,328 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,100 | ₩35,409 | ₩35,100 | ₩35,355 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,953 | ₩35,033 | ₩34,604 | ₩34,752 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,194 | ₩35,234 | ₩34,859 | ₩35,007 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,141 | ₩35,288 | ₩34,806 | ₩35,060 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,819 | ₩35,074 | ₩34,739 | ₩35,047 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,752 | ₩34,832 | ₩34,470 | ₩34,819 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,430 | ₩34,671 | ₩34,202 | ₩34,671 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,457 | ₩34,578 | ₩34,216 | ₩34,269 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,551 | ₩34,578 | ₩34,336 | ₩34,457 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,591 | ₩34,645 | ₩34,377 | ₩34,444 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,604 | ₩34,604 | ₩34,310 | ₩34,417 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,551 | ₩34,658 | ₩34,269 | ₩34,618 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,894 | ₩34,336 | ₩33,586 | ₩34,296 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,546 | ₩33,921 | ₩33,532 | ₩33,626 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,444 | ₩34,484 | ₩33,841 | ₩34,001 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,390 | ₩34,511 | ₩34,149 | ₩34,336 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,685 | ₩34,739 | ₩34,457 | ₩34,537 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,618 | ₩34,725 | ₩34,604 | ₩34,671 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,430 | ₩34,698 | ₩34,430 | ₩34,618 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,229 | ₩34,578 | ₩34,229 | ₩34,484 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩34,015 | ₩34,296 | ₩33,934 | ₩34,269 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,537 | ₩34,537 | ₩33,934 | ₩34,028 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,162 | ₩34,417 | ₩34,095 | ₩34,417 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,908 | ₩34,256 | ₩33,800 | ₩34,095 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,961 | ₩33,961 | ₩33,666 | ₩33,881 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,934 | ₩33,948 | ₩33,666 | ₩33,747 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,559 | ₩33,827 | ₩33,479 | ₩33,774 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,438 | ₩33,492 | ₩33,291 | ₩33,412 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,532 | ₩33,573 | ₩33,291 | ₩33,438 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,144 | ₩33,506 | ₩33,144 | ₩33,425 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,103 | ₩33,264 | ₩33,103 | ₩33,184 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩32,983 | ₩33,345 | ₩32,849 | ₩33,170 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,701 | ₩33,197 | ₩32,675 | ₩32,983 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,902 | ₩33,117 | ₩32,634 | ₩32,728 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩32,996 | ₩33,157 | ₩32,688 | ₩32,728 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,036 | ₩33,050 | ₩32,809 | ₩32,849 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,050 | ₩33,050 | ₩32,835 | ₩33,023 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,144 | ₩33,211 | ₩32,889 | ₩33,010 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,862 | ₩33,103 | ₩32,862 | ₩33,036 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,594 | ₩33,077 | ₩32,567 | ₩32,929 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,835 | ₩32,943 | ₩32,500 | ₩32,500 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,849 | ₩33,063 | ₩32,567 | ₩32,782 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,795 | ₩33,063 | ₩32,795 | ₩32,862 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,876 | ₩32,956 | ₩32,675 | ₩32,795 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,567 | ₩32,916 | ₩32,433 | ₩32,795 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,634 | ₩32,715 | ₩32,326 | ₩32,621 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,661 | ₩32,822 | ₩32,460 | ₩32,474 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,795 | ₩32,902 | ₩32,527 | ₩32,782 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,165 | ₩32,608 | ₩31,951 | ₩32,594 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,763 | ₩32,286 | ₩31,763 | ₩32,031 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,549 | ₩31,830 | ₩31,428 | ₩31,750 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,879 | ₩31,482 | ₩30,838 | ₩31,348 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,736 | ₩31,817 | ₩30,825 | ₩30,825 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,616 | ₩31,830 | ₩31,227 | ₩31,361 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,736 | ₩31,951 | ₩31,616 | ₩31,696 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,165 | ₩32,326 | ₩31,616 | ₩31,844 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,219 | ₩32,420 | ₩32,085 | ₩32,179 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,023 | ₩33,224 | ₩32,514 | ₩32,594 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,849 | ₩33,063 | ₩32,849 | ₩33,023 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,755 | ₩32,956 | ₩32,474 | ₩32,849 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,634 | ₩32,755 | ₩32,447 | ₩32,701 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,567 | ₩32,742 | ₩32,205 | ₩32,500 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,835 | ₩32,916 | ₩32,567 | ₩32,567 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,835 | ₩33,036 | ₩32,594 | ₩32,943 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,742 | ₩32,902 | ₩32,581 | ₩32,742 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,063 | ₩33,063 | ₩32,755 | ₩32,889 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,023 | ₩33,211 | ₩32,715 | ₩33,023 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,608 | ₩32,782 | ₩32,366 | ₩32,782 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,969 | ₩32,996 | ₩32,487 | ₩32,594 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,117 | ₩33,170 | ₩32,916 | ₩33,023 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,050 | ₩33,157 | ₩32,969 | ₩33,036 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,969 | ₩32,996 | ₩32,822 | ₩32,943 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,608 | ₩32,822 | ₩32,460 | ₩32,822 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,862 | ₩32,862 | ₩32,447 | ₩32,634 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,514 | ₩32,889 | ₩32,514 | ₩32,728 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,715 | ₩32,755 | ₩32,380 | ₩32,608 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,567 | ₩32,755 | ₩32,219 | ₩32,514 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,688 | ₩32,782 | ₩32,259 | ₩32,447 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,943 | ₩32,956 | ₩32,487 | ₩32,581 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,608 | ₩32,983 | ₩32,366 | ₩32,835 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,474 | ₩32,876 | ₩32,474 | ₩32,782 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩32,996 | ₩33,090 | ₩32,326 | ₩32,380 | -1.87% | 13.4만 |
|---|
