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 | ₩37,483 | ₩37,805 | ₩37,081 | ₩37,711 | +0.61% | 7.6만 |
| 2026.10.08 | ₩37,188 | ₩37,469 | ₩37,014 | ₩37,174 | -0.04% | 8.1만 |
| 2026.10.07 | ₩37,201 | ₩37,443 | ₩36,893 | ₩37,188 | -0.04% | 6.8만 |
| 2026.10.06 | ₩36,933 | ₩37,443 | ₩36,638 | ₩37,255 | +0.87% | 10.2만 |
| 2026.10.05 | ₩37,107 | ₩37,255 | ₩36,611 | ₩36,718 | -1.05% | 15.1만 |
| 2026.10.02 | ₩37,483 | ₩37,684 | ₩37,040 | ₩37,255 | -0.61% | 15.1만 |
| 2026.10.01 | ₩37,322 | ₩37,429 | ₩37,014 | ₩37,322 | 0.00% | 8.2만 |
| 2026.09.30 | ₩38,073 | ₩38,073 | ₩37,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,429 |
| -1.69% |
| 11.9만 |
| 2026.09.29 | ₩37,416 | ₩37,791 | ₩37,188 | ₩37,765 | +0.93% | 8.7만 |
|---|
| 2026.09.28 | ₩37,684 | ₩37,885 | ₩37,282 | ₩37,416 | -0.71% | 5만 |
|---|
| 2026.09.25 | ₩37,697 | ₩37,966 | ₩37,510 | ₩37,858 | +0.43% | 10.4만 |
|---|
| 2026.09.24 | ₩37,791 | ₩38,060 | ₩37,416 | ₩37,537 | -0.67% | 5.7만 |
|---|
| 2026.09.23 | ₩37,993 | ₩38,234 | ₩37,738 | ₩37,912 | -0.21% | 5.1만 |
|---|
| 2026.09.22 | ₩38,060 | ₩38,274 | ₩37,858 | ₩38,100 | +0.11% | 7.6만 |
|---|
| 2026.09.21 | ₩38,060 | ₩38,274 | ₩37,617 | ₩38,194 | +0.35% | 7.2만 |
|---|
| 2026.09.18 | ₩37,523 | ₩37,832 | ₩37,496 | ₩37,644 | +0.32% | 5.3만 |
|---|
| 2026.09.17 | ₩37,496 | ₩37,845 | ₩37,295 | ₩37,510 | +0.04% | 8.2만 |
|---|
| 2026.09.16 | ₩37,590 | ₩37,778 | ₩37,000 | ₩37,161 | -1.14% | 20.2만 |
|---|
| 2026.09.15 | ₩38,274 | ₩38,368 | ₩37,335 | ₩37,590 | -1.79% | 11.1만 |
|---|
| 2026.09.14 | ₩38,274 | ₩38,475 | ₩38,167 | ₩38,368 | +0.25% | 9.3만 |
|---|
| 2026.09.11 | ₩38,623 | ₩38,864 | ₩38,381 | ₩38,448 | -0.45% | 6.2만 |
|---|
| 2026.09.10 | ₩38,489 | ₩38,703 | ₩38,288 | ₩38,381 | -0.28% | 8.3만 |
|---|
| 2026.09.09 | ₩38,569 | ₩38,945 | ₩38,529 | ₩38,542 | -0.07% | 3.2만 |
|---|
| 2026.09.08 | ₩39,106 | ₩39,226 | ₩38,730 | ₩38,770 | -0.86% | 9.4만 |
|---|
| 2026.09.04 | ₩38,690 | ₩39,079 | ₩38,516 | ₩38,998 | +0.80% | 8.7만 |
|---|
| 2026.09.03 | ₩38,864 | ₩38,945 | ₩38,690 | ₩38,891 | +0.07% | 7.8만 |
|---|
| 2026.09.02 | ₩38,341 | ₩38,797 | ₩38,341 | ₩38,636 | +0.77% | 6.6만 |
|---|
| 2026.09.01 | ₩38,542 | ₩38,797 | ₩38,234 | ₩38,341 | -0.52% | 8.8만 |
|---|
| 2026.08.31 | ₩38,985 | ₩38,985 | ₩38,516 | ₩38,676 | -0.79% | 13.2만 |
|---|
| 2026.08.28 | ₩39,079 | ₩39,079 | ₩38,690 | ₩38,824 | -0.65% | 8.2만 |
|---|
| 2026.08.27 | ₩39,146 | ₩39,146 | ₩38,784 | ₩38,811 | -0.86% | 6.5만 |
|---|
| 2026.08.26 | ₩38,864 | ₩39,159 | ₩38,744 | ₩38,958 | +0.24% | 6만 |
|---|
| 2026.08.25 | ₩39,039 | ₩39,092 | ₩38,690 | ₩38,958 | -0.21% | 6.7만 |
|---|
| 2026.08.24 | ₩38,971 | ₩39,065 | ₩38,837 | ₩38,878 | -0.24% | 5.6만 |
|---|
| 2026.08.21 | ₩39,092 | ₩39,146 | ₩38,891 | ₩39,039 | -0.14% | 7.3만 |
|---|
| 2026.08.20 | ₩38,985 | ₩39,199 | ₩38,770 | ₩38,770 | -0.55% | 8.3만 |
|---|
| 2026.08.19 | ₩39,548 | ₩39,548 | ₩39,065 | ₩39,079 | -1.19% | 7만 |
|---|
| 2026.08.18 | ₩39,347 | ₩39,535 | ₩39,025 | ₩39,253 | -0.24% | 9.4만 |
|---|
| 2026.08.17 | ₩39,642 | ₩39,642 | ₩39,253 | ₩39,454 | -0.47% | 7.5만 |
|---|
| 2026.08.14 | ₩39,575 | ₩39,655 | ₩39,226 | ₩39,441 | -0.34% | 5.8만 |
|---|
| 2026.08.13 | ₩39,253 | ₩39,763 | ₩39,226 | ₩39,763 | +1.30% | 10.3만 |
|---|
| 2026.08.12 | ₩39,374 | ₩39,481 | ₩39,119 | ₩39,253 | -0.31% | 13.5만 |
|---|
| 2026.08.11 | ₩38,945 | ₩39,360 | ₩38,931 | ₩39,173 | +0.59% | 8.8만 |
|---|
| 2026.08.10 | ₩38,770 | ₩39,267 | ₩38,690 | ₩38,985 | +0.55% | 11.4만 |
|---|
| 2026.08.07 | ₩38,529 | ₩38,864 | ₩38,368 | ₩38,811 | +0.73% | 10.8만 |
|---|
| 2026.08.06 | ₩38,569 | ₩38,811 | ₩38,355 | ₩38,542 | -0.07% | 9.2만 |
|---|
| 2026.08.05 | ₩38,878 | ₩38,945 | ₩38,301 | ₩38,448 | -1.10% | 12.3만 |
|---|
| 2026.08.04 | ₩38,355 | ₩39,012 | ₩38,140 | ₩38,851 | +1.29% | 12.5만 |
|---|
| 2026.08.03 | ₩37,832 | ₩38,502 | ₩37,805 | ₩38,301 | +1.24% | 9.8만 |
|---|
| 2026.07.31 | ₩38,100 | ₩38,100 | ₩37,644 | ₩37,738 | -0.95% | 15.1만 |
|---|
| 2026.07.30 | ₩37,402 | ₩37,684 | ₩37,121 | ₩37,644 | +0.65% | 13.9만 |
|---|
| 2026.07.29 | ₩37,416 | ₩37,671 | ₩36,920 | ₩37,094 | -0.86% | 6.1만 |
|---|
| 2026.07.28 | ₩37,242 | ₩37,832 | ₩37,094 | ₩37,349 | +0.29% | 12.6만 |
|---|
| 2026.07.27 | ₩37,215 | ₩37,483 | ₩37,014 | ₩37,362 | +0.40% | 12만 |
|---|
| 2026.07.24 | ₩36,920 | ₩37,121 | ₩36,705 | ₩37,027 | +0.29% | 3.7만 |
|---|
| 2026.07.23 | ₩36,799 | ₩37,174 | ₩36,732 | ₩36,745 | -0.15% | 7.9만 |
|---|
| 2026.07.22 | ₩37,040 | ₩37,255 | ₩36,906 | ₩36,987 | -0.14% | 5.5만 |
|---|
| 2026.07.21 | ₩36,705 | ₩37,255 | ₩36,705 | ₩37,000 | +0.80% | 6.3만 |
|---|
| 2026.07.20 | ₩36,517 | ₩36,799 | ₩36,222 | ₩36,571 | +0.15% | 7.4만 |
|---|
| 2026.07.17 | ₩36,169 | ₩36,705 | ₩36,169 | ₩36,343 | +0.48% | 9.4만 |
|---|
| 2026.07.16 | ₩36,249 | ₩36,625 | ₩36,155 | ₩36,330 | +0.22% | 7.7만 |
|---|
| 2026.07.15 | ₩36,544 | ₩36,866 | ₩36,330 | ₩36,464 | -0.22% | 8만 |
|---|
| 2026.07.14 | ₩36,611 | ₩37,027 | ₩36,531 | ₩36,786 | +0.48% | 6.9만 |
|---|
| 2026.07.13 | ₩36,611 | ₩36,879 | ₩36,343 | ₩36,464 | -0.40% | 10만 |
|---|
| 2026.07.10 | ₩36,718 | ₩37,295 | ₩36,692 | ₩36,692 | -0.07% | 7.2만 |
|---|
| 2026.07.09 | ₩36,692 | ₩36,853 | ₩36,263 | ₩36,611 | -0.22% | 13.9만 |
|---|
| 2026.07.08 | ₩36,410 | ₩36,906 | ₩36,209 | ₩36,437 | +0.07% | 11.4만 |
|---|
| 2026.07.07 | ₩36,799 | ₩37,000 | ₩36,558 | ₩36,772 | -0.07% | 6.8만 |
|---|
| 2026.07.06 | ₩37,161 | ₩37,349 | ₩36,879 | ₩36,893 | -0.72% | 12.4만 |
|---|
| 2026.07.02 | ₩37,268 | ₩37,496 | ₩36,987 | ₩37,201 | -0.18% | 10.6만 |
|---|
| 2026.07.01 | ₩36,960 | ₩37,268 | ₩36,665 | ₩37,268 | +0.83% | 12.4만 |
|---|
| 2026.06.30 | ₩36,799 | ₩37,228 | ₩36,437 | ₩37,121 | +0.87% | 15.7만 |
|---|
| 2026.06.29 | ₩36,383 | ₩36,812 | ₩36,195 | ₩36,759 | +1.03% | 13.7만 |
|---|
| 2026.06.26 | ₩36,263 | ₩36,437 | ₩36,048 | ₩36,263 | 0.00% | 6.1만 |
|---|
| 2026.06.25 | ₩35,833 | ₩36,517 | ₩35,766 | ₩36,464 | +1.76% | 21.2만 |
|---|
| 2026.06.24 | ₩35,512 | ₩36,276 | ₩35,512 | ₩35,699 | +0.53% | 9.4만 |
|---|
| 2026.06.23 | ₩35,404 | ₩35,874 | ₩35,257 | ₩35,565 | +0.45% | 7만 |
|---|
| 2026.06.22 | ₩35,833 | ₩36,236 | ₩35,498 | ₩35,740 | -0.26% | 8.5만 |
|---|
| 2026.06.18 | ₩35,592 | ₩35,941 | ₩35,512 | ₩35,579 | -0.04% | 7.2만 |
|---|
| 2026.06.17 | ₩35,672 | ₩36,182 | ₩35,136 | ₩35,337 | -0.94% | 7.5만 |
|---|
| 2026.06.16 | ₩35,941 | ₩36,195 | ₩35,552 | ₩35,793 | -0.41% | 15.1만 |
|---|
| 2026.06.15 | ₩35,820 | ₩36,410 | ₩35,659 | ₩35,900 | +0.22% | 10.1만 |
|---|
| 2026.06.12 | ₩35,807 | ₩36,544 | ₩35,659 | ₩35,833 | +0.07% | 9.6만 |
|---|
| 2026.06.11 | ₩35,149 | ₩35,874 | ₩35,109 | ₩35,726 | +1.64% | 8.5만 |
|---|
| 2026.06.10 | ₩35,646 | ₩35,753 | ₩35,096 | ₩35,096 | -1.54% | 12.9만 |
|---|
| 2026.06.09 | ₩35,766 | ₩36,249 | ₩35,136 | ₩35,605 | -0.45% | 9.2만 |
|---|
| 2026.06.08 | ₩35,874 | ₩36,437 | ₩35,592 | ₩35,847 | -0.07% | 14.2만 |
|---|
| 2026.06.05 | ₩36,142 | ₩36,249 | ₩35,512 | ₩35,565 | -1.60% | 13만 |
|---|
| 2026.06.04 | ₩36,048 | ₩36,826 | ₩36,048 | ₩36,423 | +1.04% | 21.7만 |
|---|
| 2026.06.03 | ₩36,035 | ₩36,356 | ₩36,035 | ₩36,169 | +0.37% | 8.9만 |
|---|
| 2026.06.02 | ₩36,088 | ₩36,410 | ₩36,075 | ₩36,115 | +0.07% | 8.7만 |
|---|
| 2026.06.01 | ₩36,155 | ₩36,423 | ₩35,874 | ₩36,155 | 0.00% | 16.6만 |
|---|
| 2026.05.29 | ₩36,464 | ₩36,504 | ₩36,075 | ₩36,263 | -0.55% | 11만 |
|---|
| 2026.05.28 | ₩36,021 | ₩36,370 | ₩35,847 | ₩36,370 | +0.97% | 9.6만 |
|---|
| 2026.05.27 | ₩36,115 | ₩36,155 | ₩35,686 | ₩36,021 | -0.26% | 9.2만 |
|---|
| 2026.05.26 | ₩36,088 | ₩36,343 | ₩35,740 | ₩36,209 | +0.33% | 12.4만 |
|---|
| 2026.05.22 | ₩35,431 | ₩35,740 | ₩35,364 | ₩35,686 | +0.72% | 11.2만 |
|---|
| 2026.05.21 | ₩35,230 | ₩35,538 | ₩35,163 | ₩35,351 | +0.34% | 5.8만 |
|---|
| 2026.05.20 | ₩35,082 | ₩35,391 | ₩34,975 | ₩35,324 | +0.69% | 9.6만 |
|---|
| 2026.05.19 | ₩34,707 | ₩35,123 | ₩34,667 | ₩34,801 | +0.27% | 6만 |
|---|
| 2026.05.18 | ₩34,814 | ₩35,444 | ₩34,801 | ₩34,814 | 0.00% | 5.1만 |
|---|
| 2026.05.15 | ₩35,216 | ₩35,444 | ₩34,801 | ₩34,895 | -0.91% | 13.2만 |
|---|
| 2026.05.14 | ₩35,632 | ₩35,860 | ₩35,538 | ₩35,780 | +0.41% | 6.1만 |
|---|
| 2026.05.13 | ₩35,391 | ₩35,713 | ₩35,391 | ₩35,458 | +0.19% | 5.7만 |
|---|
| 2026.05.12 | ₩35,324 | ₩35,565 | ₩35,297 | ₩35,498 | +0.49% | 5.5만 |
|---|
| 2026.05.11 | ₩35,404 | ₩35,659 | ₩35,324 | ₩35,498 | +0.27% | 6.5만 |
|---|
| 2026.05.08 | ₩35,324 | ₩35,941 | ₩35,190 | ₩35,310 | -0.04% | 7.4만 |
|---|
| 2026.05.07 | ₩35,565 | ₩35,726 | ₩35,216 | ₩35,270 | -0.83% | 9.3만 |
|---|
| 2026.05.06 | ₩35,807 | ₩35,847 | ₩35,525 | ₩35,632 | -0.49% | 13.4만 |
|---|
| 2026.05.05 | ₩35,351 | ₩35,672 | ₩35,243 | ₩35,605 | +0.72% | 9.2만 |
|---|
| 2026.05.04 | ₩35,163 | ₩35,418 | ₩35,002 | ₩35,324 | +0.46% | 16.4만 |
|---|
| 2026.05.01 | ₩35,337 | ₩35,431 | ₩35,069 | ₩35,163 | -0.49% | 10.1만 |
|---|
| 2026.04.30 | ₩35,056 | ₩35,310 | ₩34,600 | ₩35,203 | +0.42% | 14.7만 |
|---|
| 2026.04.29 | ₩34,653 | ₩35,069 | ₩34,533 | ₩34,989 | +0.97% | 10.7만 |
|---|
| 2026.04.28 | ₩34,693 | ₩34,774 | ₩34,197 | ₩34,573 | -0.35% | 5.5만 |
|---|
| 2026.04.27 | ₩34,452 | ₩34,948 | ₩34,412 | ₩34,693 | +0.70% | 8만 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,787 | ₩34,398 | ₩34,425 | -0.73% | 6.4만 |
|---|
| 2026.04.23 | ₩34,251 | ₩34,707 | ₩33,996 | ₩34,533 | +0.82% | 15.7만 |
|---|
| 2026.04.22 | ₩34,398 | ₩34,761 | ₩34,130 | ₩34,251 | -0.43% | 8.9만 |
|---|
| 2026.04.21 | ₩34,854 | ₩35,082 | ₩34,197 | ₩34,278 | -1.65% | 9.3만 |
|---|
| 2026.04.20 | ₩34,854 | ₩35,123 | ₩34,734 | ₩34,854 | 0.00% | 9.2만 |
|---|
| 2026.04.17 | ₩34,586 | ₩34,868 | ₩34,412 | ₩34,814 | +0.66% | 6.4만 |
|---|
| 2026.04.16 | ₩34,358 | ₩34,600 | ₩34,036 | ₩34,224 | -0.39% | 7.3만 |
|---|
| 2026.04.15 | ₩34,197 | ₩34,586 | ₩34,130 | ₩34,372 | +0.51% | 12.3만 |
|---|
| 2026.04.14 | ₩34,238 | ₩34,653 | ₩34,224 | ₩34,506 | +0.78% | 8.7만 |
|---|
| 2026.04.13 | ₩34,010 | ₩34,331 | ₩33,929 | ₩34,184 | +0.51% | 9.4만 |
|---|
| 2026.04.10 | ₩34,130 | ₩34,197 | ₩34,036 | ₩34,117 | -0.04% | 5.8만 |
|---|
| 2026.04.09 | ₩33,768 | ₩34,103 | ₩33,714 | ₩34,010 | +0.71% | 5.4만 |
|---|
| 2026.04.08 | ₩33,983 | ₩34,197 | ₩33,540 | ₩33,755 | -0.67% | 13.8만 |
|---|
| 2026.04.07 | ₩33,259 | ₩33,500 | ₩32,762 | ₩33,178 | -0.24% | 8.2만 |
|---|
| 2026.04.06 | ₩32,736 | ₩33,433 | ₩32,736 | ₩33,124 | +1.19% | 8.8만 |
|---|
| 2026.04.02 | ₩32,856 | ₩33,071 | ₩32,588 | ₩32,843 | -0.04% | 11.4만 |
|---|
| 2026.04.01 | ₩33,071 | ₩33,446 | ₩32,896 | ₩33,299 | +0.69% | 14.1만 |
|---|
| 2026.03.31 | ₩32,521 | ₩33,071 | ₩32,213 | ₩32,923 | +1.24% | 16.2만 |
|---|
| 2026.03.30 | ₩32,025 | ₩32,467 | ₩31,917 | ₩32,105 | +0.25% | 10.4만 |
|---|
| 2026.03.27 | ₩32,213 | ₩32,615 | ₩31,837 | ₩31,891 | -1.00% | 19.3만 |
|---|
| 2026.03.26 | ₩32,789 | ₩32,896 | ₩32,199 | ₩32,266 | -1.60% | 7.3만 |
|---|
| 2026.03.25 | ₩32,829 | ₩33,326 | ₩32,561 | ₩32,923 | +0.29% | 5.6만 |
|---|
| 2026.03.24 | ₩32,347 | ₩32,722 | ₩32,186 | ₩32,508 | +0.50% | 6.2만 |
|---|
| 2026.03.23 | ₩32,642 | ₩33,272 | ₩32,467 | ₩32,481 | -0.49% | 13.9만 |
|---|
| 2026.03.20 | ₩33,084 | ₩33,218 | ₩32,400 | ₩32,481 | -1.82% | 10.2만 |
|---|
| 2026.03.19 | ₩33,057 | ₩33,433 | ₩32,843 | ₩33,084 | +0.08% | 14.5만 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,540 | ₩33,151 | ₩33,326 | -0.60% | 10.7만 |
|---|
| 2026.03.17 | ₩33,607 | ₩33,808 | ₩33,473 | ₩33,527 | -0.24% | 9만 |
|---|
| 2026.03.16 | ₩33,540 | ₩33,822 | ₩33,326 | ₩33,487 | -0.16% | 7.6만 |
|---|
| 2026.03.13 | ₩33,647 | ₩34,010 | ₩33,326 | ₩33,406 | -0.72% | 9.3만 |
|---|
| 2026.03.12 | ₩33,379 | ₩33,795 | ₩33,326 | ₩33,487 | +0.32% | 10.6만 |
|---|
| 2026.03.11 | ₩33,607 | ₩33,835 | ₩33,527 | ₩33,594 | -0.04% | 6만 |
|---|
| 2026.03.10 | ₩33,406 | ₩34,036 | ₩33,339 | ₩33,527 | +0.36% | 14.5만 |
|---|
| 2026.03.09 | ₩33,554 | ₩33,594 | ₩32,937 | ₩33,366 | -0.56% | 12.6만 |
|---|
| 2026.03.06 | ₩33,969 | ₩34,211 | ₩33,728 | ₩33,889 | -0.24% | 10.1만 |
|---|
| 2026.03.05 | ₩34,546 | ₩34,787 | ₩34,331 | ₩34,412 | -0.39% | 8.9만 |
|---|
| 2026.03.04 | ₩35,082 | ₩35,082 | ₩34,626 | ₩34,895 | -0.54% | 11.6만 |
|---|
| 2026.03.03 | ₩35,002 | ₩35,082 | ₩34,264 | ₩34,854 | -0.42% | 10.9만 |
|---|
| 2026.03.02 | ₩35,136 | ₩35,404 | ₩35,082 | ₩35,284 | +0.42% | 10.1만 |
|---|
| 2026.02.27 | ₩35,324 | ₩35,431 | ₩35,056 | ₩35,310 | -0.04% | 17.1만 |
|---|
| 2026.02.26 | ₩35,485 | ₩35,485 | ₩35,069 | ₩35,364 | -0.34% | 10.4만 |
|---|
| 2026.02.25 | ₩35,351 | ₩35,525 | ₩35,203 | ₩35,337 | -0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩35,069 | ₩35,324 | ₩34,921 | ₩35,310 | +0.69% | 7.7만 |
|---|
| 2026.02.23 | ₩35,444 | ₩35,525 | ₩34,935 | ₩35,082 | -1.02% | 9만 |
|---|
| 2026.02.20 | ₩35,029 | ₩35,391 | ₩35,002 | ₩35,337 | +0.88% | 9만 |
|---|
| 2026.02.19 | ₩34,908 | ₩35,190 | ₩34,881 | ₩35,042 | +0.38% | 8.8만 |
|---|
| 2026.02.18 | ₩34,908 | ₩35,190 | ₩34,841 | ₩35,056 | +0.42% | 9.4만 |
|---|
| 2026.02.17 | ₩34,761 | ₩35,136 | ₩34,734 | ₩34,868 | +0.31% | 11.1만 |
|---|
| 2026.02.13 | ₩35,270 | ₩35,740 | ₩34,948 | ₩35,391 | +0.34% | 10.1만 |
|---|
| 2026.02.12 | ₩35,552 | ₩35,726 | ₩34,989 | ₩35,270 | -0.79% | 10.7만 |
|---|
| 2026.02.11 | ₩35,538 | ₩35,605 | ₩35,270 | ₩35,444 | -0.26% | 11.5만 |
|---|
| 2026.02.10 | ₩35,257 | ₩35,485 | ₩35,203 | ₩35,364 | +0.30% | 15.9만 |
|---|
| 2026.02.09 | ₩35,216 | ₩35,458 | ₩35,176 | ₩35,351 | +0.38% | 8.7만 |
|---|
| 2026.02.06 | ₩35,123 | ₩35,431 | ₩35,123 | ₩35,377 | +0.73% | 7.9만 |
|---|
| 2026.02.05 | ₩34,975 | ₩35,056 | ₩34,626 | ₩34,774 | -0.58% | 12만 |
|---|
| 2026.02.04 | ₩35,216 | ₩35,257 | ₩34,881 | ₩35,029 | -0.53% | 10.6만 |
|---|
| 2026.02.03 | ₩35,163 | ₩35,310 | ₩34,828 | ₩35,082 | -0.23% | 17.6만 |
|---|
| 2026.02.02 | ₩34,841 | ₩35,096 | ₩34,761 | ₩35,069 | +0.65% | 9만 |
|---|
| 2026.01.30 | ₩34,774 | ₩34,854 | ₩34,492 | ₩34,841 | +0.19% | 17.6만 |
|---|
| 2026.01.29 | ₩34,452 | ₩34,693 | ₩34,224 | ₩34,693 | +0.70% | 14.6만 |
|---|
| 2026.01.28 | ₩34,479 | ₩34,600 | ₩34,238 | ₩34,291 | -0.54% | 9.5만 |
|---|
| 2026.01.27 | ₩34,573 | ₩34,600 | ₩34,358 | ₩34,479 | -0.27% | 12.1만 |
|---|
| 2026.01.26 | ₩34,613 | ₩34,667 | ₩34,398 | ₩34,466 | -0.43% | 10.1만 |
|---|
| 2026.01.23 | ₩34,626 | ₩34,626 | ₩34,331 | ₩34,439 | -0.54% | 6.9만 |
|---|
| 2026.01.22 | ₩34,573 | ₩34,680 | ₩34,291 | ₩34,640 | +0.19% | 15.2만 |
|---|
| 2026.01.21 | ₩33,916 | ₩34,358 | ₩33,607 | ₩34,318 | +1.19% | 9.8만 |
|---|
| 2026.01.20 | ₩33,567 | ₩33,942 | ₩33,554 | ₩33,647 | +0.24% | 9.8만 |
|---|
| 2026.01.16 | ₩34,466 | ₩34,506 | ₩33,862 | ₩34,023 | -1.28% | 11만 |
|---|
| 2026.01.15 | ₩34,412 | ₩34,533 | ₩34,170 | ₩34,358 | -0.16% | 10.1만 |
|---|
| 2026.01.14 | ₩34,707 | ₩34,761 | ₩34,479 | ₩34,559 | -0.43% | 11.1만 |
|---|
| 2026.01.13 | ₩34,640 | ₩34,747 | ₩34,626 | ₩34,693 | +0.15% | 8.5만 |
|---|
| 2026.01.12 | ₩34,452 | ₩34,720 | ₩34,452 | ₩34,640 | +0.54% | 11.5만 |
|---|
| 2026.01.09 | ₩34,251 | ₩34,600 | ₩34,251 | ₩34,506 | +0.74% | 12.1만 |
|---|
| 2026.01.08 | ₩34,036 | ₩34,318 | ₩33,956 | ₩34,291 | +0.75% | 12.5만 |
|---|
| 2026.01.07 | ₩34,559 | ₩34,559 | ₩33,956 | ₩34,050 | -1.47% | 11.6만 |
|---|
| 2026.01.06 | ₩34,184 | ₩34,439 | ₩34,117 | ₩34,439 | +0.75% | 10.7만 |
|---|
| 2026.01.05 | ₩33,929 | ₩34,278 | ₩33,822 | ₩34,117 | +0.55% | 13.6만 |
|---|
| 2026.01.02 | ₩33,983 | ₩33,983 | ₩33,688 | ₩33,902 | -0.24% | 21.7만 |
|---|
| 2025.12.31 | ₩33,956 | ₩33,969 | ₩33,688 | ₩33,768 | -0.55% | 21만 |
|---|
| 2025.12.30 | ₩33,580 | ₩33,849 | ₩33,500 | ₩33,795 | +0.64% | 16.1만 |
|---|
| 2025.12.29 | ₩33,460 | ₩33,513 | ₩33,312 | ₩33,433 | -0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩33,554 | ₩33,594 | ₩33,312 | ₩33,460 | -0.28% | 8만 |
|---|
| 2025.12.24 | ₩33,165 | ₩33,527 | ₩33,165 | ₩33,446 | +0.85% | 3.9만 |
|---|
| 2025.12.23 | ₩33,124 | ₩33,285 | ₩33,124 | ₩33,205 | +0.24% | 7.7만 |
|---|
| 2025.12.22 | ₩33,004 | ₩33,366 | ₩32,870 | ₩33,191 | +0.57% | 11만 |
|---|
| 2025.12.19 | ₩32,722 | ₩33,218 | ₩32,695 | ₩33,004 | +0.86% | 10.7만 |
|---|
| 2025.12.18 | ₩32,923 | ₩33,138 | ₩32,655 | ₩32,749 | -0.53% | 10.2만 |
|---|
| 2025.12.17 | ₩33,017 | ₩33,178 | ₩32,709 | ₩32,749 | -0.81% | 13.6만 |
|---|
| 2025.12.16 | ₩33,057 | ₩33,071 | ₩32,829 | ₩32,870 | -0.57% | 11.4만 |
|---|
| 2025.12.15 | ₩33,071 | ₩33,071 | ₩32,856 | ₩33,044 | -0.08% | 8.5만 |
|---|
| 2025.12.12 | ₩33,165 | ₩33,232 | ₩32,910 | ₩33,031 | -0.40% | 9.8만 |
|---|
| 2025.12.11 | ₩32,883 | ₩33,124 | ₩32,883 | ₩33,057 | +0.53% | 12.2만 |
|---|
| 2025.12.10 | ₩32,615 | ₩33,098 | ₩32,588 | ₩32,950 | +1.03% | 13.6만 |
|---|
| 2025.12.09 | ₩32,856 | ₩32,964 | ₩32,521 | ₩32,521 | -1.02% | 17만 |
|---|
| 2025.12.08 | ₩32,870 | ₩33,084 | ₩32,588 | ₩32,803 | -0.20% | 11.2만 |
|---|
| 2025.12.05 | ₩32,816 | ₩33,084 | ₩32,816 | ₩32,883 | +0.20% | 7.2만 |
|---|
| 2025.12.04 | ₩32,896 | ₩32,977 | ₩32,695 | ₩32,816 | -0.24% | 12.9만 |
|---|
| 2025.12.03 | ₩32,588 | ₩32,937 | ₩32,454 | ₩32,816 | +0.70% | 9.4만 |
|---|
| 2025.12.02 | ₩32,655 | ₩32,736 | ₩32,347 | ₩32,642 | -0.04% | 15.1만 |
|---|
| 2025.12.01 | ₩32,682 | ₩32,843 | ₩32,481 | ₩32,494 | -0.57% | 11.3만 |
|---|
| 2025.11.28 | ₩32,816 | ₩32,923 | ₩32,548 | ₩32,803 | -0.04% | 11.2만 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,628 | ₩31,971 | ₩32,615 | +1.33% | 12.8만 |
|---|
| 2025.11.25 | ₩31,783 | ₩32,306 | ₩31,783 | ₩32,052 | +0.84% | 15.7만 |
|---|
| 2025.11.24 | ₩31,569 | ₩31,850 | ₩31,448 | ₩31,770 | +0.64% | 14.4만 |
|---|
| 2025.11.21 | ₩30,898 | ₩31,502 | ₩30,858 | ₩31,368 | +1.52% | 9.7만 |
|---|
| 2025.11.20 | ₩31,757 | ₩31,837 | ₩30,845 | ₩30,845 | -2.87% | 19.1만 |
|---|
| 2025.11.19 | ₩31,636 | ₩31,850 | ₩31,247 | ₩31,381 | -0.81% | 16.9만 |
|---|
| 2025.11.18 | ₩31,757 | ₩31,971 | ₩31,636 | ₩31,716 | -0.13% | 11.9만 |
|---|
| 2025.11.17 | ₩32,186 | ₩32,347 | ₩31,636 | ₩31,864 | -1.00% | 20.1만 |
|---|
| 2025.11.14 | ₩32,239 | ₩32,440 | ₩32,105 | ₩32,199 | -0.12% | 16.2만 |
|---|
| 2025.11.13 | ₩33,044 | ₩33,245 | ₩32,534 | ₩32,615 | -1.30% | 10.5만 |
|---|
| 2025.11.12 | ₩32,870 | ₩33,084 | ₩32,870 | ₩33,044 | +0.53% | 9만 |
|---|
| 2025.11.11 | ₩32,776 | ₩32,977 | ₩32,494 | ₩32,870 | +0.29% | 7.9만 |
|---|
| 2025.11.10 | ₩32,655 | ₩32,776 | ₩32,467 | ₩32,722 | +0.21% | 15만 |
|---|
| 2025.11.07 | ₩32,588 | ₩32,762 | ₩32,226 | ₩32,521 | -0.21% | 18.9만 |
|---|
| 2025.11.06 | ₩32,856 | ₩32,937 | ₩32,588 | ₩32,588 | -0.82% | 11.3만 |
|---|
| 2025.11.05 | ₩32,856 | ₩33,057 | ₩32,615 | ₩32,964 | +0.33% | 17.2만 |
|---|
| 2025.11.04 | ₩32,762 | ₩32,923 | ₩32,601 | ₩32,762 | 0.00% | 10.4만 |
|---|
| 2025.11.03 | ₩33,084 | ₩33,084 | ₩32,776 | ₩32,910 | -0.53% | 11.4만 |
|---|
| 2025.10.31 | ₩33,044 | ₩33,232 | ₩32,736 | ₩33,044 | 0.00% | 14.9만 |
|---|
| 2025.10.30 | ₩32,628 | ₩32,803 | ₩32,387 | ₩32,803 | +0.53% | 15.9만 |
|---|
| 2025.10.29 | ₩32,990 | ₩33,017 | ₩32,508 | ₩32,615 | -1.14% | 17.8만 |
|---|
| 2025.10.28 | ₩33,138 | ₩33,191 | ₩32,937 | ₩33,044 | -0.28% | 12.4만 |
|---|
| 2025.10.27 | ₩33,071 | ₩33,178 | ₩32,990 | ₩33,057 | -0.04% | 13.2만 |
|---|
| 2025.10.24 | ₩32,990 | ₩33,017 | ₩32,843 | ₩32,964 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩32,628 | ₩32,843 | ₩32,481 | ₩32,843 | +0.66% | 8.1만 |
|---|
| 2025.10.22 | ₩32,883 | ₩32,883 | ₩32,467 | ₩32,655 | -0.69% | 10.8만 |
|---|
| 2025.10.21 | ₩32,534 | ₩32,910 | ₩32,534 | ₩32,749 | +0.66% | 11.4만 |
|---|
| 2025.10.20 | ₩32,736 | ₩32,776 | ₩32,400 | ₩32,628 | -0.33% | 9.5만 |
|---|
| 2025.10.17 | ₩32,588 | ₩32,776 | ₩32,239 | ₩32,534 | -0.16% | 10.1만 |
|---|
| 2025.10.16 | ₩32,709 | ₩32,803 | ₩32,280 | ₩32,467 | -0.74% | 11.3만 |
|---|
| 2025.10.15 | ₩32,964 | ₩32,977 | ₩32,508 | ₩32,601 | -1.10% | 10.8만 |
|---|
| 2025.10.14 | ₩32,628 | ₩33,004 | ₩32,387 | ₩32,856 | +0.70% | 11만 |
|---|
| 2025.10.13 | ₩32,494 | ₩32,896 | ₩32,494 | ₩32,803 | +0.95% | 9.3만 |
|---|
| 2025.10.10 | ₩33,017 | ₩33,111 | ₩32,347 | ₩32,400 | -1.87% | 13.4만 |
|---|
