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 | ₩37,478 | ₩37,800 | ₩37,076 | ₩37,706 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,183 | ₩37,465 | ₩37,009 | ₩37,170 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,197 | ₩37,438 | ₩36,888 | ₩37,183 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,928 | ₩37,438 | ₩36,633 | ₩37,250 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,103 | ₩37,250 | ₩36,607 | ₩36,714 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,478 | ₩37,679 | ₩37,036 | ₩37,250 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,317 | ₩37,425 | ₩37,009 | ₩37,317 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,068 | ₩38,068 | ₩37,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,425 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,411 | ₩37,787 | ₩37,183 | ₩37,760 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,679 | ₩37,880 | ₩37,277 | ₩37,411 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,693 | ₩37,961 | ₩37,505 | ₩37,854 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,787 | ₩38,055 | ₩37,411 | ₩37,532 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,988 | ₩38,229 | ₩37,733 | ₩37,907 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,055 | ₩38,269 | ₩37,854 | ₩38,095 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,055 | ₩38,269 | ₩37,612 | ₩38,189 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,518 | ₩37,827 | ₩37,492 | ₩37,639 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,492 | ₩37,840 | ₩37,290 | ₩37,505 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,585 | ₩37,773 | ₩36,995 | ₩37,156 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,269 | ₩38,363 | ₩37,331 | ₩37,585 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,269 | ₩38,470 | ₩38,162 | ₩38,363 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,618 | ₩38,859 | ₩38,377 | ₩38,444 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,484 | ₩38,698 | ₩38,283 | ₩38,377 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,564 | ₩38,940 | ₩38,524 | ₩38,537 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,101 | ₩39,221 | ₩38,725 | ₩38,765 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,685 | ₩39,074 | ₩38,511 | ₩38,993 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,859 | ₩38,940 | ₩38,685 | ₩38,886 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,336 | ₩38,792 | ₩38,336 | ₩38,631 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,537 | ₩38,792 | ₩38,229 | ₩38,336 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,980 | ₩38,980 | ₩38,511 | ₩38,672 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,074 | ₩39,074 | ₩38,685 | ₩38,819 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,141 | ₩39,141 | ₩38,779 | ₩38,806 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,859 | ₩39,154 | ₩38,739 | ₩38,953 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩39,034 | ₩39,087 | ₩38,685 | ₩38,953 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,967 | ₩39,060 | ₩38,832 | ₩38,873 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,087 | ₩39,141 | ₩38,886 | ₩39,034 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,980 | ₩39,195 | ₩38,765 | ₩38,765 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,543 | ₩39,543 | ₩39,060 | ₩39,074 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,342 | ₩39,530 | ₩39,020 | ₩39,248 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,637 | ₩39,637 | ₩39,248 | ₩39,449 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,570 | ₩39,650 | ₩39,221 | ₩39,436 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,248 | ₩39,758 | ₩39,221 | ₩39,758 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,369 | ₩39,476 | ₩39,114 | ₩39,248 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,940 | ₩39,355 | ₩38,926 | ₩39,168 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,765 | ₩39,262 | ₩38,685 | ₩38,980 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,524 | ₩38,859 | ₩38,363 | ₩38,806 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,564 | ₩38,806 | ₩38,350 | ₩38,537 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,873 | ₩38,940 | ₩38,296 | ₩38,444 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,350 | ₩39,007 | ₩38,135 | ₩38,846 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,827 | ₩38,497 | ₩37,800 | ₩38,296 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,095 | ₩38,095 | ₩37,639 | ₩37,733 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,398 | ₩37,679 | ₩37,116 | ₩37,639 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,411 | ₩37,666 | ₩36,915 | ₩37,089 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,237 | ₩37,827 | ₩37,089 | ₩37,344 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,210 | ₩37,478 | ₩37,009 | ₩37,357 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,915 | ₩37,116 | ₩36,700 | ₩37,022 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,794 | ₩37,170 | ₩36,727 | ₩36,741 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩37,036 | ₩37,250 | ₩36,902 | ₩36,982 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,700 | ₩37,250 | ₩36,700 | ₩36,995 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,513 | ₩36,794 | ₩36,218 | ₩36,566 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,164 | ₩36,700 | ₩36,164 | ₩36,338 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,245 | ₩36,620 | ₩36,151 | ₩36,325 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,540 | ₩36,861 | ₩36,325 | ₩36,459 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,607 | ₩37,022 | ₩36,526 | ₩36,781 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,607 | ₩36,875 | ₩36,338 | ₩36,459 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,714 | ₩37,290 | ₩36,687 | ₩36,687 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,687 | ₩36,848 | ₩36,258 | ₩36,607 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,405 | ₩36,902 | ₩36,204 | ₩36,432 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,794 | ₩36,995 | ₩36,553 | ₩36,767 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,156 | ₩37,344 | ₩36,875 | ₩36,888 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,264 | ₩37,492 | ₩36,982 | ₩37,197 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,955 | ₩37,264 | ₩36,660 | ₩37,264 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,794 | ₩37,223 | ₩36,432 | ₩37,116 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,379 | ₩36,808 | ₩36,191 | ₩36,754 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,258 | ₩36,432 | ₩36,043 | ₩36,258 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,829 | ₩36,513 | ₩35,762 | ₩36,459 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,507 | ₩36,271 | ₩35,507 | ₩35,695 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,400 | ₩35,869 | ₩35,252 | ₩35,561 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,829 | ₩36,231 | ₩35,494 | ₩35,735 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,587 | ₩35,936 | ₩35,507 | ₩35,574 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,668 | ₩36,177 | ₩35,132 | ₩35,333 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,936 | ₩36,191 | ₩35,547 | ₩35,789 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,815 | ₩36,405 | ₩35,655 | ₩35,896 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,802 | ₩36,540 | ₩35,655 | ₩35,829 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,145 | ₩35,869 | ₩35,105 | ₩35,722 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,641 | ₩35,748 | ₩35,091 | ₩35,091 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,762 | ₩36,245 | ₩35,132 | ₩35,601 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,869 | ₩36,432 | ₩35,587 | ₩35,842 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,137 | ₩36,245 | ₩35,507 | ₩35,561 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,043 | ₩36,821 | ₩36,043 | ₩36,419 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩36,030 | ₩36,352 | ₩36,030 | ₩36,164 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,084 | ₩36,405 | ₩36,070 | ₩36,110 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,151 | ₩36,419 | ₩35,869 | ₩36,151 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,459 | ₩36,499 | ₩36,070 | ₩36,258 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩36,017 | ₩36,365 | ₩35,842 | ₩36,365 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,110 | ₩36,151 | ₩35,681 | ₩36,017 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,084 | ₩36,338 | ₩35,735 | ₩36,204 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,427 | ₩35,735 | ₩35,360 | ₩35,681 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,225 | ₩35,534 | ₩35,158 | ₩35,346 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,078 | ₩35,386 | ₩34,971 | ₩35,319 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,702 | ₩35,118 | ₩34,662 | ₩34,796 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,810 | ₩35,440 | ₩34,796 | ₩34,810 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,212 | ₩35,440 | ₩34,796 | ₩34,890 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,628 | ₩35,856 | ₩35,534 | ₩35,775 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,386 | ₩35,708 | ₩35,386 | ₩35,453 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,319 | ₩35,561 | ₩35,292 | ₩35,494 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,400 | ₩35,655 | ₩35,319 | ₩35,494 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,319 | ₩35,936 | ₩35,185 | ₩35,306 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,561 | ₩35,722 | ₩35,212 | ₩35,266 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,802 | ₩35,842 | ₩35,520 | ₩35,628 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,346 | ₩35,668 | ₩35,239 | ₩35,601 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,158 | ₩35,413 | ₩34,997 | ₩35,319 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,333 | ₩35,427 | ₩35,065 | ₩35,158 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,051 | ₩35,306 | ₩34,595 | ₩35,199 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,649 | ₩35,065 | ₩34,528 | ₩34,984 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,689 | ₩34,770 | ₩34,193 | ₩34,568 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,448 | ₩34,944 | ₩34,407 | ₩34,689 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,676 | ₩34,783 | ₩34,394 | ₩34,421 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,247 | ₩34,702 | ₩33,992 | ₩34,528 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,394 | ₩34,756 | ₩34,126 | ₩34,247 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,850 | ₩35,078 | ₩34,193 | ₩34,273 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,850 | ₩35,118 | ₩34,729 | ₩34,850 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,582 | ₩34,863 | ₩34,407 | ₩34,810 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,354 | ₩34,595 | ₩34,032 | ₩34,220 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,193 | ₩34,582 | ₩34,126 | ₩34,367 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,233 | ₩34,649 | ₩34,220 | ₩34,501 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩34,005 | ₩34,327 | ₩33,925 | ₩34,180 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,126 | ₩34,193 | ₩34,032 | ₩34,112 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,764 | ₩34,099 | ₩33,710 | ₩34,005 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,978 | ₩34,193 | ₩33,536 | ₩33,750 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,496 | ₩32,758 | ₩33,174 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,731 | ₩33,429 | ₩32,731 | ₩33,120 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,852 | ₩33,067 | ₩32,584 | ₩32,839 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,067 | ₩33,442 | ₩32,892 | ₩33,295 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,517 | ₩33,067 | ₩32,208 | ₩32,919 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩32,021 | ₩32,463 | ₩31,913 | ₩32,101 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,208 | ₩32,611 | ₩31,833 | ₩31,887 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,785 | ₩32,892 | ₩32,195 | ₩32,262 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,825 | ₩33,321 | ₩32,557 | ₩32,919 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,343 | ₩32,718 | ₩32,182 | ₩32,503 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,638 | ₩33,268 | ₩32,463 | ₩32,477 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,080 | ₩33,214 | ₩32,396 | ₩32,477 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,053 | ₩33,429 | ₩32,839 | ₩33,080 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,523 | ₩33,536 | ₩33,147 | ₩33,321 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,603 | ₩33,804 | ₩33,469 | ₩33,523 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,536 | ₩33,817 | ₩33,321 | ₩33,482 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,643 | ₩34,005 | ₩33,321 | ₩33,402 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,375 | ₩33,791 | ₩33,321 | ₩33,482 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,603 | ₩33,831 | ₩33,523 | ₩33,590 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,402 | ₩34,032 | ₩33,335 | ₩33,523 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,549 | ₩33,590 | ₩32,933 | ₩33,362 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,965 | ₩34,206 | ₩33,724 | ₩33,885 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,542 | ₩34,783 | ₩34,327 | ₩34,407 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,078 | ₩35,078 | ₩34,622 | ₩34,890 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩34,997 | ₩35,078 | ₩34,260 | ₩34,850 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,132 | ₩35,400 | ₩35,078 | ₩35,279 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,319 | ₩35,427 | ₩35,051 | ₩35,306 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,480 | ₩35,480 | ₩35,065 | ₩35,360 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,346 | ₩35,520 | ₩35,199 | ₩35,333 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,065 | ₩35,319 | ₩34,917 | ₩35,306 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,440 | ₩35,520 | ₩34,930 | ₩35,078 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩35,024 | ₩35,386 | ₩34,997 | ₩35,333 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,904 | ₩35,185 | ₩34,877 | ₩35,038 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,904 | ₩35,185 | ₩34,837 | ₩35,051 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,756 | ₩35,132 | ₩34,729 | ₩34,863 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,266 | ₩35,735 | ₩34,944 | ₩35,386 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,547 | ₩35,722 | ₩34,984 | ₩35,266 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,534 | ₩35,601 | ₩35,266 | ₩35,440 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,252 | ₩35,480 | ₩35,199 | ₩35,360 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,212 | ₩35,453 | ₩35,172 | ₩35,346 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,118 | ₩35,427 | ₩35,118 | ₩35,373 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,971 | ₩35,051 | ₩34,622 | ₩34,770 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,212 | ₩35,252 | ₩34,877 | ₩35,024 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,158 | ₩35,306 | ₩34,823 | ₩35,078 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,837 | ₩35,091 | ₩34,756 | ₩35,065 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,770 | ₩34,850 | ₩34,488 | ₩34,837 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,448 | ₩34,689 | ₩34,220 | ₩34,689 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,475 | ₩34,595 | ₩34,233 | ₩34,287 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,568 | ₩34,595 | ₩34,354 | ₩34,475 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,609 | ₩34,662 | ₩34,394 | ₩34,461 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,622 | ₩34,622 | ₩34,327 | ₩34,434 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,568 | ₩34,676 | ₩34,287 | ₩34,635 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,911 | ₩34,354 | ₩33,603 | ₩34,314 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,563 | ₩33,938 | ₩33,549 | ₩33,643 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,461 | ₩34,501 | ₩33,858 | ₩34,019 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,407 | ₩34,528 | ₩34,166 | ₩34,354 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,702 | ₩34,756 | ₩34,475 | ₩34,555 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,635 | ₩34,743 | ₩34,622 | ₩34,689 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,448 | ₩34,716 | ₩34,448 | ₩34,635 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,247 | ₩34,595 | ₩34,247 | ₩34,501 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩34,032 | ₩34,314 | ₩33,952 | ₩34,287 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,555 | ₩34,555 | ₩33,952 | ₩34,045 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,180 | ₩34,434 | ₩34,112 | ₩34,434 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,925 | ₩34,273 | ₩33,817 | ₩34,112 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,978 | ₩33,978 | ₩33,683 | ₩33,898 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,952 | ₩33,965 | ₩33,683 | ₩33,764 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,576 | ₩33,844 | ₩33,496 | ₩33,791 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,455 | ₩33,509 | ₩33,308 | ₩33,429 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,549 | ₩33,590 | ₩33,308 | ₩33,455 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,160 | ₩33,523 | ₩33,160 | ₩33,442 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,120 | ₩33,281 | ₩33,120 | ₩33,201 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩33,000 | ₩33,362 | ₩32,865 | ₩33,187 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,718 | ₩33,214 | ₩32,691 | ₩33,000 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,919 | ₩33,134 | ₩32,651 | ₩32,745 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩33,013 | ₩33,174 | ₩32,705 | ₩32,745 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,053 | ₩33,067 | ₩32,825 | ₩32,865 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,067 | ₩33,067 | ₩32,852 | ₩33,040 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,160 | ₩33,228 | ₩32,906 | ₩33,026 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,879 | ₩33,120 | ₩32,879 | ₩33,053 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,611 | ₩33,093 | ₩32,584 | ₩32,946 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,852 | ₩32,959 | ₩32,517 | ₩32,517 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,865 | ₩33,080 | ₩32,584 | ₩32,798 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,812 | ₩33,080 | ₩32,812 | ₩32,879 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,892 | ₩32,973 | ₩32,691 | ₩32,812 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,584 | ₩32,933 | ₩32,450 | ₩32,812 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,651 | ₩32,731 | ₩32,343 | ₩32,638 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,678 | ₩32,839 | ₩32,477 | ₩32,490 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,812 | ₩32,919 | ₩32,544 | ₩32,798 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,182 | ₩32,624 | ₩31,967 | ₩32,611 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,779 | ₩32,302 | ₩31,779 | ₩32,048 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,565 | ₩31,846 | ₩31,444 | ₩31,766 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,894 | ₩31,498 | ₩30,854 | ₩31,364 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,753 | ₩31,833 | ₩30,841 | ₩30,841 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,632 | ₩31,846 | ₩31,243 | ₩31,377 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,753 | ₩31,967 | ₩31,632 | ₩31,712 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,182 | ₩32,343 | ₩31,632 | ₩31,860 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,235 | ₩32,436 | ₩32,101 | ₩32,195 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,040 | ₩33,241 | ₩32,530 | ₩32,611 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,865 | ₩33,080 | ₩32,865 | ₩33,040 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,772 | ₩32,973 | ₩32,490 | ₩32,865 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,651 | ₩32,772 | ₩32,463 | ₩32,718 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,584 | ₩32,758 | ₩32,222 | ₩32,517 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,852 | ₩32,933 | ₩32,584 | ₩32,584 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,852 | ₩33,053 | ₩32,611 | ₩32,959 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,758 | ₩32,919 | ₩32,597 | ₩32,758 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,080 | ₩33,080 | ₩32,772 | ₩32,906 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,040 | ₩33,228 | ₩32,731 | ₩33,040 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,624 | ₩32,798 | ₩32,383 | ₩32,798 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,986 | ₩33,013 | ₩32,503 | ₩32,611 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,134 | ₩33,187 | ₩32,933 | ₩33,040 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,067 | ₩33,174 | ₩32,986 | ₩33,053 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,986 | ₩33,013 | ₩32,839 | ₩32,959 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,624 | ₩32,839 | ₩32,477 | ₩32,839 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,879 | ₩32,879 | ₩32,463 | ₩32,651 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,530 | ₩32,906 | ₩32,530 | ₩32,745 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,731 | ₩32,772 | ₩32,396 | ₩32,624 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,584 | ₩32,772 | ₩32,235 | ₩32,530 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,705 | ₩32,798 | ₩32,275 | ₩32,463 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,959 | ₩32,973 | ₩32,503 | ₩32,597 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,624 | ₩33,000 | ₩32,383 | ₩32,852 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,490 | ₩32,892 | ₩32,490 | ₩32,798 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩33,013 | ₩33,107 | ₩32,343 | ₩32,396 | -1.87% | 13.4만 |
|---|
