시장 데이터를 불러오는 중
전체 종목
Eaton Vance Total Return Bond ETF 과거 주가
Eaton Vance Total Return Bond ETF · EVTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance Total Return Bond ETF · EVTR · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,783 | ₩64,910 | ₩64,756 | ₩64,883 | +0.16% | 79만 |
| 2026.10.08 | ₩64,662 | ₩64,903 | ₩64,595 | ₩64,903 | +0.37% | 64.6만 |
| 2026.10.07 | ₩64,461 | ₩64,756 | ₩64,329 | ₩64,689 | +0.35% | 257.1만 |
| 2026.10.06 | ₩64,635 | ₩64,796 | ₩64,608 | ₩64,729 | +0.15% | 77.3만 |
| 2026.10.05 | ₩64,568 | ₩64,643 | ₩64,407 | ₩64,555 | -0.02% | 159.4만 |
| 2026.10.02 | ₩64,823 | ₩64,957 | ₩64,544 | ₩64,595 | -0.35% | 90.8만 |
| 2026.10.01 | ₩64,541 | ₩64,914 | ₩64,367 | ₩64,756 | +0.33% | 210만 |
| 2026.09.30 | ₩64,836 | ₩64,836 | ₩64,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,622 |
| -0.33% |
| 95.9만 |
| 2026.09.29 | ₩65,064 | ₩65,078 | ₩64,816 | ₩65,011 | -0.08% | 168.3만 |
|---|
| 2026.09.28 | ₩65,198 | ₩65,198 | ₩64,950 | ₩65,064 | -0.21% | 92.7만 |
|---|
| 2026.09.25 | ₩65,252 | ₩65,421 | ₩65,111 | ₩65,373 | +0.18% | 270.9만 |
|---|
| 2026.09.24 | ₩65,614 | ₩65,721 | ₩65,252 | ₩65,265 | -0.53% | 60.7만 |
|---|
| 2026.09.23 | ₩66,191 | ₩66,191 | ₩65,488 | ₩65,614 | -0.87% | 64.2만 |
|---|
| 2026.09.22 | ₩66,231 | ₩66,325 | ₩66,140 | ₩66,218 | -0.02% | 59.1만 |
|---|
| 2026.09.21 | ₩66,137 | ₩66,265 | ₩66,137 | ₩66,231 | +0.14% | 48.4만 |
|---|
| 2026.09.18 | ₩66,151 | ₩66,151 | ₩66,003 | ₩66,003 | -0.22% | 43.2만 |
|---|
| 2026.09.17 | ₩66,325 | ₩66,338 | ₩66,177 | ₩66,285 | -0.06% | 52.1만 |
|---|
| 2026.09.16 | ₩66,043 | ₩66,238 | ₩65,909 | ₩65,909 | -0.20% | 84.4만 |
|---|
| 2026.09.15 | ₩66,070 | ₩66,083 | ₩65,916 | ₩65,963 | -0.16% | 118만 |
|---|
| 2026.09.14 | ₩66,083 | ₩66,240 | ₩65,923 | ₩66,043 | -0.06% | 142.2만 |
|---|
| 2026.09.11 | ₩66,311 | ₩66,392 | ₩66,104 | ₩66,137 | -0.26% | 85.3만 |
|---|
| 2026.09.10 | ₩66,419 | ₩66,432 | ₩66,177 | ₩66,184 | -0.35% | 184만 |
|---|
| 2026.09.09 | ₩66,834 | ₩66,875 | ₩66,600 | ₩66,700 | -0.20% | 52.7만 |
|---|
| 2026.09.08 | ₩66,982 | ₩66,982 | ₩66,761 | ₩66,794 | -0.28% | 55.1만 |
|---|
| 2026.09.04 | ₩66,928 | ₩66,982 | ₩66,861 | ₩66,888 | -0.06% | 73.4만 |
|---|
| 2026.09.03 | ₩66,995 | ₩67,022 | ₩66,861 | ₩66,915 | -0.12% | 90.2만 |
|---|
| 2026.09.02 | ₩66,834 | ₩66,834 | ₩66,687 | ₩66,808 | -0.04% | 33.1만 |
|---|
| 2026.09.01 | ₩66,888 | ₩66,912 | ₩66,694 | ₩66,727 | -0.24% | 37.5만 |
|---|
| 2026.08.31 | ₩66,982 | ₩66,982 | ₩66,855 | ₩66,955 | -0.04% | 49.4만 |
|---|
| 2026.08.28 | ₩67,492 | ₩67,569 | ₩67,237 | ₩67,237 | -0.38% | 51.4만 |
|---|
| 2026.08.27 | ₩67,585 | ₩67,585 | ₩67,471 | ₩67,518 | -0.10% | 49.8만 |
|---|
| 2026.08.26 | ₩67,465 | ₩67,559 | ₩67,438 | ₩67,545 | +0.12% | 47.4만 |
|---|
| 2026.08.25 | ₩67,518 | ₩67,639 | ₩67,451 | ₩67,599 | +0.12% | 38.2만 |
|---|
| 2026.08.24 | ₩67,331 | ₩67,371 | ₩67,250 | ₩67,317 | -0.02% | 42.6만 |
|---|
| 2026.08.21 | ₩67,210 | ₩67,243 | ₩67,150 | ₩67,183 | -0.04% | 33만 |
|---|
| 2026.08.20 | ₩67,257 | ₩67,384 | ₩67,197 | ₩67,264 | +0.01% | 36.3만 |
|---|
| 2026.08.19 | ₩67,532 | ₩67,532 | ₩67,351 | ₩67,518 | -0.02% | 58만 |
|---|
| 2026.08.18 | ₩67,036 | ₩67,223 | ₩67,036 | ₩67,183 | +0.22% | 305.5만 |
|---|
| 2026.08.17 | ₩67,304 | ₩67,304 | ₩67,143 | ₩67,156 | -0.22% | 51.6만 |
|---|
| 2026.08.14 | ₩67,478 | ₩67,478 | ₩67,264 | ₩67,277 | -0.30% | 25.3만 |
|---|
| 2026.08.13 | ₩67,438 | ₩67,565 | ₩67,398 | ₩67,478 | +0.06% | 39만 |
|---|
| 2026.08.12 | ₩67,344 | ₩67,357 | ₩67,203 | ₩67,210 | -0.20% | 51.1만 |
|---|
| 2026.08.11 | ₩67,250 | ₩67,290 | ₩67,158 | ₩67,183 | -0.10% | 44.8만 |
|---|
| 2026.08.10 | ₩67,230 | ₩67,290 | ₩67,103 | ₩67,116 | -0.17% | 72.8만 |
|---|
| 2026.08.07 | ₩67,418 | ₩67,465 | ₩67,264 | ₩67,371 | -0.07% | 46만 |
|---|
| 2026.08.06 | ₩67,331 | ₩67,411 | ₩67,170 | ₩67,210 | -0.18% | 34.8만 |
|---|
| 2026.08.05 | ₩67,411 | ₩67,424 | ₩67,304 | ₩67,411 | 0.00% | 58.3만 |
|---|
| 2026.08.04 | ₩67,223 | ₩67,371 | ₩67,223 | ₩67,371 | +0.22% | 44.4만 |
|---|
| 2026.08.03 | ₩66,379 | ₩67,093 | ₩66,311 | ₩67,049 | +1.01% | 61.2만 |
|---|
| 2026.07.31 | ₩66,975 | ₩67,022 | ₩66,774 | ₩66,888 | -0.13% | 56.1만 |
|---|
| 2026.07.30 | ₩67,384 | ₩67,451 | ₩67,268 | ₩67,357 | -0.04% | 49.4만 |
|---|
| 2026.07.29 | ₩67,518 | ₩67,572 | ₩67,277 | ₩67,317 | -0.30% | 36.5만 |
|---|
| 2026.07.28 | ₩67,492 | ₩67,607 | ₩67,411 | ₩67,532 | +0.06% | 40.7만 |
|---|
| 2026.07.27 | ₩67,331 | ₩67,391 | ₩67,282 | ₩67,317 | -0.02% | 87만 |
|---|
| 2026.07.24 | ₩67,116 | ₩67,317 | ₩67,116 | ₩67,170 | +0.08% | 53.6만 |
|---|
| 2026.07.23 | ₩67,143 | ₩67,183 | ₩67,070 | ₩67,116 | -0.04% | 43.2만 |
|---|
| 2026.07.22 | ₩67,371 | ₩67,424 | ₩67,306 | ₩67,317 | -0.08% | 41.6만 |
|---|
| 2026.07.21 | ₩67,451 | ₩67,525 | ₩67,384 | ₩67,424 | -0.04% | 38만 |
|---|
| 2026.07.20 | ₩67,773 | ₩67,787 | ₩67,518 | ₩67,559 | -0.32% | 49.5만 |
|---|
| 2026.07.17 | ₩67,907 | ₩67,921 | ₩67,733 | ₩67,733 | -0.26% | 34.3만 |
|---|
| 2026.07.16 | ₩67,679 | ₩67,760 | ₩67,614 | ₩67,746 | +0.10% | 44.5만 |
|---|
| 2026.07.15 | ₩67,626 | ₩67,813 | ₩67,626 | ₩67,766 | +0.21% | 37.4만 |
|---|
| 2026.07.14 | ₩67,652 | ₩67,719 | ₩67,538 | ₩67,585 | -0.10% | 46.2만 |
|---|
| 2026.07.13 | ₩67,666 | ₩67,666 | ₩67,398 | ₩67,398 | -0.40% | 31.2만 |
|---|
| 2026.07.10 | ₩67,773 | ₩67,773 | ₩67,619 | ₩67,679 | -0.14% | 41.1만 |
|---|
| 2026.07.09 | ₩67,733 | ₩67,840 | ₩67,663 | ₩67,733 | 0.00% | 54.7만 |
|---|
| 2026.07.08 | ₩67,679 | ₩67,719 | ₩67,512 | ₩67,652 | -0.04% | 49.1만 |
|---|
| 2026.07.07 | ₩68,015 | ₩68,055 | ₩67,733 | ₩67,746 | -0.39% | 34.8만 |
|---|
| 2026.07.06 | ₩68,082 | ₩68,082 | ₩67,961 | ₩68,068 | -0.02% | 35.7만 |
|---|
| 2026.07.02 | ₩68,015 | ₩68,082 | ₩67,934 | ₩68,015 | 0.00% | 52만 |
|---|
| 2026.07.01 | ₩67,813 | ₩68,001 | ₩67,813 | ₩67,934 | +0.18% | 104.2만 |
|---|
| 2026.06.30 | ₩68,269 | ₩68,296 | ₩67,988 | ₩68,001 | -0.39% | 47.9만 |
|---|
| 2026.06.29 | ₩68,578 | ₩68,658 | ₩68,497 | ₩68,591 | +0.02% | 30.8만 |
|---|
| 2026.06.26 | ₩68,497 | ₩68,564 | ₩68,430 | ₩68,511 | +0.02% | 21.7만 |
|---|
| 2026.06.25 | ₩68,551 | ₩68,578 | ₩68,430 | ₩68,444 | -0.16% | 28.5만 |
|---|
| 2026.06.24 | ₩68,363 | ₩68,444 | ₩68,311 | ₩68,403 | +0.06% | 51.1만 |
|---|
| 2026.06.23 | ₩68,135 | ₩68,162 | ₩68,057 | ₩68,068 | -0.10% | 159.3만 |
|---|
| 2026.06.22 | ₩68,095 | ₩68,122 | ₩67,988 | ₩68,068 | -0.04% | 95.3만 |
|---|
| 2026.06.18 | ₩68,242 | ₩68,350 | ₩68,175 | ₩68,189 | -0.08% | 47만 |
|---|
| 2026.06.17 | ₩68,350 | ₩68,350 | ₩67,988 | ₩68,001 | -0.51% | 47.7만 |
|---|
| 2026.06.16 | ₩69,101 | ₩69,101 | ₩68,202 | ₩68,310 | -1.14% | 40.9만 |
|---|
| 2026.06.15 | ₩68,256 | ₩68,336 | ₩68,149 | ₩68,175 | -0.12% | 81.3만 |
|---|
| 2026.06.12 | ₩68,122 | ₩68,229 | ₩67,961 | ₩68,068 | -0.08% | 33.7만 |
|---|
| 2026.06.11 | ₩67,880 | ₩68,202 | ₩67,753 | ₩68,175 | +0.43% | 44.4만 |
|---|
| 2026.06.10 | ₩67,934 | ₩67,934 | ₩67,693 | ₩67,719 | -0.32% | 60.2만 |
|---|
| 2026.06.09 | ₩67,773 | ₩67,880 | ₩67,679 | ₩67,787 | +0.02% | 35.1만 |
|---|
| 2026.06.08 | ₩67,840 | ₩67,907 | ₩67,599 | ₩67,599 | -0.36% | 33.8만 |
|---|
| 2026.06.05 | ₩67,800 | ₩67,921 | ₩67,652 | ₩67,666 | -0.20% | 34.4만 |
|---|
| 2026.06.04 | ₩68,122 | ₩68,122 | ₩67,988 | ₩68,015 | -0.16% | 41.8만 |
|---|
| 2026.06.03 | ₩67,947 | ₩67,974 | ₩67,840 | ₩67,907 | -0.06% | 165만 |
|---|
| 2026.06.02 | ₩68,149 | ₩68,242 | ₩68,001 | ₩68,082 | -0.10% | 39.9만 |
|---|
| 2026.06.01 | ₩67,867 | ₩68,055 | ₩67,787 | ₩68,041 | +0.26% | 37.8만 |
|---|
| 2026.05.29 | ₩68,015 | ₩68,149 | ₩68,015 | ₩68,095 | +0.12% | 29.5만 |
|---|
| 2026.05.28 | ₩68,135 | ₩68,330 | ₩68,068 | ₩68,256 | +0.18% | 39.9만 |
|---|
| 2026.05.27 | ₩68,216 | ₩68,256 | ₩68,095 | ₩68,149 | -0.10% | 58.6만 |
|---|
| 2026.05.26 | ₩68,055 | ₩68,202 | ₩67,961 | ₩68,055 | 0.00% | 38.9만 |
|---|
| 2026.05.22 | ₩67,921 | ₩67,921 | ₩67,679 | ₩67,854 | -0.10% | 28.6만 |
|---|
| 2026.05.21 | ₩67,572 | ₩67,773 | ₩67,398 | ₩67,766 | +0.29% | 118.5만 |
|---|
| 2026.05.20 | ₩67,384 | ₩67,706 | ₩67,251 | ₩67,639 | +0.38% | 48.5만 |
|---|
| 2026.05.19 | ₩67,264 | ₩67,344 | ₩67,163 | ₩67,210 | -0.08% | 74.7만 |
|---|
| 2026.05.18 | ₩67,679 | ₩68,068 | ₩67,437 | ₩67,532 | -0.22% | 43만 |
|---|
| 2026.05.15 | ₩67,652 | ₩67,683 | ₩67,525 | ₩67,559 | -0.14% | 39.4만 |
|---|
| 2026.05.14 | ₩68,229 | ₩68,256 | ₩67,988 | ₩67,988 | -0.35% | 41.7만 |
|---|
| 2026.05.13 | ₩68,001 | ₩68,068 | ₩67,880 | ₩68,041 | +0.06% | 34.8만 |
|---|
| 2026.05.12 | ₩67,988 | ₩68,082 | ₩67,988 | ₩68,015 | +0.04% | 39.7만 |
|---|
| 2026.05.11 | ₩68,336 | ₩68,363 | ₩68,216 | ₩68,269 | -0.10% | 28만 |
|---|
| 2026.05.08 | ₩68,377 | ₩68,497 | ₩68,323 | ₩68,424 | +0.07% | 30.1만 |
|---|
| 2026.05.07 | ₩68,457 | ₩68,527 | ₩68,206 | ₩68,269 | -0.27% | 77만 |
|---|
| 2026.05.06 | ₩68,403 | ₩68,698 | ₩68,323 | ₩68,403 | 0.00% | 45.7만 |
|---|
| 2026.05.05 | ₩68,095 | ₩68,135 | ₩68,028 | ₩68,055 | -0.06% | 42.9만 |
|---|
| 2026.05.04 | ₩68,189 | ₩68,202 | ₩67,840 | ₩67,974 | -0.31% | 29.5만 |
|---|
| 2026.05.01 | ₩68,189 | ₩68,363 | ₩68,095 | ₩68,202 | +0.02% | 47.4만 |
|---|
| 2026.04.30 | ₩68,149 | ₩68,175 | ₩68,055 | ₩68,122 | -0.04% | 42.3만 |
|---|
| 2026.04.29 | ₩68,390 | ₩68,497 | ₩68,169 | ₩68,233 | -0.23% | 32.9만 |
|---|
| 2026.04.28 | ₩68,578 | ₩68,631 | ₩68,493 | ₩68,605 | +0.04% | 38.2만 |
|---|
| 2026.04.27 | ₩68,739 | ₩68,765 | ₩68,564 | ₩68,631 | -0.16% | 46.5만 |
|---|
| 2026.04.24 | ₩68,605 | ₩68,765 | ₩68,584 | ₩68,752 | +0.22% | 31.4만 |
|---|
| 2026.04.23 | ₩68,792 | ₩68,819 | ₩68,517 | ₩68,645 | -0.21% | 68.7만 |
|---|
| 2026.04.22 | ₩68,839 | ₩68,873 | ₩68,685 | ₩68,725 | -0.17% | 41.8만 |
|---|
| 2026.04.21 | ₩68,846 | ₩68,900 | ₩68,618 | ₩68,672 | -0.25% | 38.4만 |
|---|
| 2026.04.20 | ₩68,993 | ₩68,993 | ₩68,819 | ₩68,900 | -0.14% | 85.1만 |
|---|
| 2026.04.17 | ₩68,859 | ₩69,034 | ₩68,859 | ₩68,953 | +0.14% | 33.4만 |
|---|
| 2026.04.16 | ₩68,873 | ₩68,886 | ₩68,605 | ₩68,631 | -0.35% | 46.4만 |
|---|
| 2026.04.15 | ₩68,779 | ₩68,819 | ₩68,658 | ₩68,712 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩68,725 | ₩68,819 | ₩68,605 | ₩68,765 | +0.06% | 82.6만 |
|---|
| 2026.04.13 | ₩68,457 | ₩68,591 | ₩68,378 | ₩68,578 | +0.18% | 21.9만 |
|---|
| 2026.04.10 | ₩68,605 | ₩68,605 | ₩68,430 | ₩68,430 | -0.25% | 27.6만 |
|---|
| 2026.04.09 | ₩68,497 | ₩68,665 | ₩68,390 | ₩68,511 | +0.02% | 48.1만 |
|---|
| 2026.04.08 | ₩68,752 | ₩68,752 | ₩68,444 | ₩68,511 | -0.35% | 99.3만 |
|---|
| 2026.04.07 | ₩68,162 | ₩68,303 | ₩67,961 | ₩68,256 | +0.14% | 61.8만 |
|---|
| 2026.04.06 | ₩68,202 | ₩68,276 | ₩68,122 | ₩68,135 | -0.10% | 39만 |
|---|
| 2026.04.02 | ₩68,068 | ₩68,336 | ₩68,041 | ₩68,269 | +0.30% | 179.6만 |
|---|
| 2026.04.01 | ₩68,028 | ₩68,222 | ₩68,015 | ₩68,115 | +0.13% | 85.5만 |
|---|
| 2026.03.31 | ₩67,961 | ₩68,202 | ₩67,961 | ₩68,055 | +0.14% | 64.5만 |
|---|
| 2026.03.30 | ₩68,216 | ₩68,256 | ₩68,075 | ₩68,142 | -0.11% | 48.7만 |
|---|
| 2026.03.27 | ₩67,746 | ₩67,880 | ₩67,606 | ₩67,760 | +0.02% | 43.4만 |
|---|
| 2026.03.26 | ₩68,135 | ₩68,162 | ₩67,820 | ₩67,854 | -0.41% | 60.6만 |
|---|
| 2026.03.25 | ₩68,189 | ₩68,343 | ₩68,169 | ₩68,242 | +0.08% | 93.4만 |
|---|
| 2026.03.24 | ₩67,988 | ₩68,128 | ₩67,833 | ₩67,988 | 0.00% | 26.8만 |
|---|
| 2026.03.23 | ₩68,135 | ₩68,343 | ₩67,988 | ₩68,189 | +0.08% | 36.4만 |
|---|
| 2026.03.20 | ₩68,283 | ₩68,598 | ₩67,901 | ₩67,988 | -0.43% | 71.4만 |
|---|
| 2026.03.19 | ₩68,323 | ₩68,645 | ₩68,318 | ₩68,551 | +0.33% | 45.9만 |
|---|
| 2026.03.18 | ₩68,765 | ₩69,087 | ₩68,504 | ₩68,504 | -0.38% | 36만 |
|---|
| 2026.03.17 | ₩68,833 | ₩68,833 | ₩68,759 | ₩68,806 | -0.04% | 66만 |
|---|
| 2026.03.16 | ₩68,685 | ₩68,685 | ₩68,554 | ₩68,631 | -0.08% | 27.6만 |
|---|
| 2026.03.13 | ₩68,658 | ₩68,658 | ₩68,330 | ₩68,350 | -0.45% | 29.3만 |
|---|
| 2026.03.12 | ₩68,725 | ₩68,752 | ₩68,377 | ₩68,457 | -0.39% | 46.4만 |
|---|
| 2026.03.11 | ₩68,940 | ₩68,980 | ₩68,672 | ₩68,685 | -0.37% | 124.7만 |
|---|
| 2026.03.10 | ₩69,154 | ₩69,288 | ₩69,020 | ₩69,034 | -0.17% | 104.7만 |
|---|
| 2026.03.09 | ₩68,846 | ₩69,235 | ₩68,792 | ₩69,188 | +0.50% | 32.5만 |
|---|
| 2026.03.06 | ₩68,980 | ₩69,201 | ₩68,900 | ₩69,060 | +0.12% | 32.3만 |
|---|
| 2026.03.05 | ₩69,107 | ₩69,201 | ₩69,074 | ₩69,168 | +0.09% | 48.9만 |
|---|
| 2026.03.04 | ₩69,369 | ₩69,409 | ₩69,302 | ₩69,329 | -0.06% | 42.4만 |
|---|
| 2026.03.03 | ₩69,235 | ₩69,445 | ₩69,121 | ₩69,369 | +0.19% | 38.1만 |
|---|
| 2026.03.02 | ₩69,516 | ₩69,583 | ₩69,376 | ₩69,436 | -0.12% | 28.9만 |
|---|
| 2026.02.27 | ₩69,718 | ₩69,806 | ₩69,718 | ₩69,744 | +0.04% | 35.4만 |
|---|
| 2026.02.26 | ₩69,811 | ₩69,932 | ₩69,811 | ₩69,919 | +0.15% | 56.3만 |
|---|
| 2026.02.25 | ₩69,852 | ₩69,872 | ₩69,785 | ₩69,798 | -0.08% | 52.5만 |
|---|
| 2026.02.24 | ₩69,919 | ₩69,919 | ₩69,779 | ₩69,825 | -0.13% | 59.4만 |
|---|
| 2026.02.23 | ₩69,825 | ₩69,927 | ₩69,805 | ₩69,865 | +0.06% | 35.2만 |
|---|
| 2026.02.20 | ₩69,811 | ₩69,811 | ₩69,667 | ₩69,758 | -0.08% | 34.5만 |
|---|
| 2026.02.19 | ₩69,718 | ₩69,793 | ₩69,684 | ₩69,731 | +0.02% | 87.4만 |
|---|
| 2026.02.18 | ₩69,771 | ₩69,785 | ₩69,699 | ₩69,718 | -0.08% | 63.3만 |
|---|
| 2026.02.17 | ₩69,811 | ₩69,825 | ₩69,744 | ₩69,785 | -0.04% | 55만 |
|---|
| 2026.02.13 | ₩69,744 | ₩69,819 | ₩69,726 | ₩69,798 | +0.08% | 73.4만 |
|---|
| 2026.02.12 | ₩69,476 | ₩69,637 | ₩69,416 | ₩69,570 | +0.14% | 47.5만 |
|---|
| 2026.02.11 | ₩69,396 | ₩69,423 | ₩69,294 | ₩69,342 | -0.08% | 47.6만 |
|---|
| 2026.02.10 | ₩69,436 | ₩69,503 | ₩69,409 | ₩69,423 | -0.02% | 35.2만 |
|---|
| 2026.02.09 | ₩69,262 | ₩69,302 | ₩69,181 | ₩69,275 | +0.02% | 66.5만 |
|---|
| 2026.02.06 | ₩69,275 | ₩69,315 | ₩69,154 | ₩69,262 | -0.02% | 134.3만 |
|---|
| 2026.02.05 | ₩69,154 | ₩69,268 | ₩69,067 | ₩69,248 | +0.14% | 117.2만 |
|---|
| 2026.02.04 | ₩69,007 | ₩69,047 | ₩68,926 | ₩68,926 | -0.12% | 32.3만 |
|---|
| 2026.02.03 | ₩68,940 | ₩69,034 | ₩68,940 | ₩69,007 | +0.10% | 74.8만 |
|---|
| 2026.02.02 | ₩69,114 | ₩69,114 | ₩68,953 | ₩68,980 | -0.19% | 44.9만 |
|---|
| 2026.01.30 | ₩69,101 | ₩69,114 | ₩69,000 | ₩69,020 | -0.12% | 28.1만 |
|---|
| 2026.01.29 | ₩69,302 | ₩69,402 | ₩69,242 | ₩69,342 | +0.06% | 45.3만 |
|---|
| 2026.01.28 | ₩69,355 | ₩69,369 | ₩69,228 | ₩69,329 | -0.04% | 53.6만 |
|---|
| 2026.01.27 | ₩69,382 | ₩69,423 | ₩69,329 | ₩69,342 | -0.06% | 47.8만 |
|---|
| 2026.01.26 | ₩69,315 | ₩69,409 | ₩69,315 | ₩69,396 | +0.12% | 63.7만 |
|---|
| 2026.01.23 | ₩69,275 | ₩69,342 | ₩69,154 | ₩69,262 | -0.02% | 208.2만 |
|---|
| 2026.01.22 | ₩69,114 | ₩69,235 | ₩69,106 | ₩69,195 | +0.12% | 49.1만 |
|---|
| 2026.01.21 | ₩69,101 | ₩69,195 | ₩69,014 | ₩69,154 | +0.08% | 70.4만 |
|---|
| 2026.01.20 | ₩69,007 | ₩69,101 | ₩68,952 | ₩68,993 | -0.02% | 56.4만 |
|---|
| 2026.01.16 | ₩69,302 | ₩69,330 | ₩69,181 | ₩69,208 | -0.14% | 55.8만 |
|---|
| 2026.01.15 | ₩69,490 | ₩69,490 | ₩69,322 | ₩69,329 | -0.23% | 52.4만 |
|---|
| 2026.01.14 | ₩69,369 | ₩69,449 | ₩69,298 | ₩69,369 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩69,275 | ₩69,329 | ₩69,224 | ₩69,288 | +0.02% | 49만 |
|---|
| 2026.01.12 | ₩69,262 | ₩69,310 | ₩69,168 | ₩69,248 | -0.02% | 46.6만 |
|---|
| 2026.01.09 | ₩69,181 | ₩69,349 | ₩69,148 | ₩69,248 | +0.10% | 72.6만 |
|---|
| 2026.01.08 | ₩69,195 | ₩69,195 | ₩69,121 | ₩69,168 | -0.04% | 53.3만 |
|---|
| 2026.01.07 | ₩69,342 | ₩69,342 | ₩69,200 | ₩69,275 | -0.10% | 46.8만 |
|---|
| 2026.01.06 | ₩69,087 | ₩69,201 | ₩69,054 | ₩69,201 | +0.16% | 47.3만 |
|---|
| 2026.01.05 | ₩69,141 | ₩69,229 | ₩69,074 | ₩69,221 | +0.12% | 70.5만 |
|---|
| 2026.01.02 | ₩69,168 | ₩69,181 | ₩68,967 | ₩68,993 | -0.25% | 49.9만 |
|---|
| 2025.12.31 | ₩69,221 | ₩69,221 | ₩69,060 | ₩69,060 | -0.23% | 77.8만 |
|---|
| 2025.12.30 | ₩69,208 | ₩69,242 | ₩69,134 | ₩69,195 | -0.02% | 74만 |
|---|
| 2025.12.29 | ₩69,248 | ₩69,248 | ₩69,146 | ₩69,168 | -0.12% | 29.4만 |
|---|
| 2025.12.26 | ₩69,221 | ₩69,221 | ₩69,074 | ₩69,128 | -0.14% | 23만 |
|---|
| 2025.12.24 | ₩69,074 | ₩69,107 | ₩68,980 | ₩69,087 | +0.02% | 16.9만 |
|---|
| 2025.12.23 | ₩68,846 | ₩68,953 | ₩68,798 | ₩68,953 | +0.16% | 35.4만 |
|---|
| 2025.12.22 | ₩69,275 | ₩69,275 | ₩69,166 | ₩69,221 | -0.08% | 22.3만 |
|---|
| 2025.12.19 | ₩69,275 | ₩69,315 | ₩69,208 | ₩69,221 | -0.08% | 44.3만 |
|---|
| 2025.12.18 | ₩69,262 | ₩69,369 | ₩69,242 | ₩69,302 | +0.06% | 40.1만 |
|---|
| 2025.12.17 | ₩69,181 | ₩69,217 | ₩69,095 | ₩69,168 | -0.02% | 160.3만 |
|---|
| 2025.12.16 | ₩69,074 | ₩69,195 | ₩69,023 | ₩69,195 | +0.17% | 55.7만 |
|---|
| 2025.12.15 | ₩69,168 | ₩69,168 | ₩69,027 | ₩69,101 | -0.10% | 42.2만 |
|---|
| 2025.12.12 | ₩69,047 | ₩69,074 | ₩68,949 | ₩68,980 | -0.10% | 24.8만 |
|---|
| 2025.12.11 | ₩69,302 | ₩69,329 | ₩69,128 | ₩69,128 | -0.25% | 34.4만 |
|---|
| 2025.12.10 | ₩68,993 | ₩69,161 | ₩68,886 | ₩69,114 | +0.17% | 25.9만 |
|---|
| 2025.12.09 | ₩69,060 | ₩69,141 | ₩68,926 | ₩68,926 | -0.19% | 48.8만 |
|---|
| 2025.12.08 | ₩69,154 | ₩69,154 | ₩68,926 | ₩68,940 | -0.31% | 26만 |
|---|
| 2025.12.05 | ₩69,168 | ₩69,228 | ₩69,094 | ₩69,101 | -0.10% | 39.1만 |
|---|
| 2025.12.04 | ₩69,302 | ₩69,369 | ₩69,195 | ₩69,248 | -0.08% | 38.8만 |
|---|
| 2025.12.03 | ₩69,355 | ₩69,369 | ₩69,239 | ₩69,302 | -0.08% | 53.6만 |
|---|
| 2025.12.02 | ₩69,114 | ₩69,232 | ₩69,095 | ₩69,195 | +0.12% | 46.5만 |
|---|
| 2025.12.01 | ₩69,141 | ₩69,248 | ₩69,128 | ₩69,195 | +0.08% | 29만 |
|---|
| 2025.11.28 | ₩69,476 | ₩69,476 | ₩69,325 | ₩69,382 | -0.14% | 9.2만 |
|---|
| 2025.11.26 | ₩69,637 | ₩69,731 | ₩69,550 | ₩69,731 | +0.13% | 57.9만 |
|---|
| 2025.11.25 | ₩69,583 | ₩69,704 | ₩69,523 | ₩69,583 | 0.00% | 69.1만 |
|---|
| 2025.11.24 | ₩69,436 | ₩69,483 | ₩69,369 | ₩69,423 | -0.02% | 46만 |
|---|
| 2025.11.21 | ₩69,355 | ₩69,396 | ₩69,221 | ₩69,329 | -0.04% | 69.8만 |
|---|
| 2025.11.20 | ₩69,248 | ₩69,248 | ₩69,128 | ₩69,195 | -0.08% | 61.2만 |
|---|
| 2025.11.19 | ₩69,208 | ₩69,262 | ₩69,054 | ₩69,101 | -0.16% | 79.5만 |
|---|
| 2025.11.18 | ₩69,195 | ₩69,275 | ₩69,047 | ₩69,101 | -0.14% | 63.6만 |
|---|
| 2025.11.17 | ₩69,047 | ₩69,154 | ₩69,026 | ₩69,047 | 0.00% | 90.4만 |
|---|
| 2025.11.14 | ₩69,275 | ₩69,275 | ₩68,993 | ₩68,993 | -0.41% | 56.3만 |
|---|
| 2025.11.13 | ₩69,262 | ₩69,262 | ₩69,114 | ₩69,154 | -0.15% | 35.3만 |
|---|
| 2025.11.12 | ₩69,342 | ₩69,355 | ₩69,275 | ₩69,329 | -0.02% | 52.4만 |
|---|
| 2025.11.11 | ₩69,195 | ₩69,342 | ₩69,195 | ₩69,248 | +0.08% | 25.7만 |
|---|
| 2025.11.10 | ₩69,195 | ₩69,195 | ₩69,074 | ₩69,074 | -0.17% | 31만 |
|---|
| 2025.11.07 | ₩69,141 | ₩69,235 | ₩69,114 | ₩69,154 | +0.02% | 29.4만 |
|---|
| 2025.11.06 | ₩69,208 | ₩69,557 | ₩69,047 | ₩69,128 | -0.12% | 59.3만 |
|---|
| 2025.11.05 | ₩69,101 | ₩69,128 | ₩68,933 | ₩68,953 | -0.21% | 27.2만 |
|---|
| 2025.11.04 | ₩69,114 | ₩69,174 | ₩69,060 | ₩69,081 | -0.05% | 27.9만 |
|---|
| 2025.11.03 | ₩69,101 | ₩69,503 | ₩69,007 | ₩69,101 | 0.00% | 42만 |
|---|
| 2025.10.31 | ₩69,255 | ₩69,302 | ₩69,121 | ₩69,128 | -0.18% | 68.3만 |
|---|
| 2025.10.30 | ₩69,396 | ₩69,530 | ₩69,369 | ₩69,469 | +0.11% | 43만 |
|---|
| 2025.10.29 | ₩69,878 | ₩69,919 | ₩69,463 | ₩69,570 | -0.44% | 33.8만 |
|---|
| 2025.10.28 | ₩69,838 | ₩69,865 | ₩69,771 | ₩69,838 | 0.00% | 42.9만 |
|---|
| 2025.10.27 | ₩69,697 | ₩69,852 | ₩69,644 | ₩69,852 | +0.22% | 43.1만 |
|---|
| 2025.10.24 | ₩69,691 | ₩69,785 | ₩69,624 | ₩69,785 | +0.13% | 52.4만 |
|---|
| 2025.10.23 | ₩69,731 | ₩69,744 | ₩69,629 | ₩69,650 | -0.12% | 87.5만 |
|---|
| 2025.10.22 | ₩69,785 | ₩69,865 | ₩69,704 | ₩69,704 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩69,838 | ₩69,865 | ₩69,724 | ₩69,838 | 0.00% | 65.3만 |
|---|
| 2025.10.20 | ₩69,718 | ₩69,718 | ₩69,598 | ₩69,650 | -0.10% | 39.8만 |
|---|
| 2025.10.17 | ₩69,677 | ₩69,691 | ₩69,549 | ₩69,570 | -0.15% | 63.1만 |
|---|
| 2025.10.16 | ₩69,516 | ₩69,718 | ₩69,451 | ₩69,677 | +0.23% | 67.4만 |
|---|
| 2025.10.15 | ₩69,597 | ₩69,597 | ₩69,457 | ₩69,463 | -0.19% | 53만 |
|---|
| 2025.10.14 | ₩69,355 | ₩69,543 | ₩69,302 | ₩69,490 | +0.19% | 95.1만 |
|---|
| 2025.10.13 | ₩69,355 | ₩69,396 | ₩69,195 | ₩69,369 | +0.02% | 33.1만 |
|---|
| 2025.10.10 | ₩69,154 | ₩69,315 | ₩69,128 | ₩69,235 | +0.12% | 33.3만 |
|---|