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 | ₩64,736 | ₩64,864 | ₩64,710 | ₩64,837 | +0.16% | 79만 |
| 2026.10.08 | ₩64,616 | ₩64,857 | ₩64,549 | ₩64,857 | +0.37% | 64.6만 |
| 2026.10.07 | ₩64,415 | ₩64,710 | ₩64,283 | ₩64,643 | +0.35% | 257.1만 |
| 2026.10.06 | ₩64,589 | ₩64,750 | ₩64,562 | ₩64,683 | +0.15% | 77.3만 |
| 2026.10.05 | ₩64,522 | ₩64,597 | ₩64,361 | ₩64,509 | -0.02% | 159.4만 |
| 2026.10.02 | ₩64,777 | ₩64,911 | ₩64,498 | ₩64,549 | -0.35% | 90.8만 |
| 2026.10.01 | ₩64,495 | ₩64,868 | ₩64,321 | ₩64,710 | +0.33% | 210만 |
| 2026.09.30 | ₩64,790 | ₩64,790 | ₩64,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,576 |
| -0.33% |
| 95.9만 |
| 2026.09.29 | ₩65,018 | ₩65,031 | ₩64,770 | ₩64,964 | -0.08% | 168.3만 |
|---|
| 2026.09.28 | ₩65,152 | ₩65,152 | ₩64,904 | ₩65,018 | -0.21% | 92.7만 |
|---|
| 2026.09.25 | ₩65,205 | ₩65,374 | ₩65,065 | ₩65,326 | +0.18% | 270.9만 |
|---|
| 2026.09.24 | ₩65,567 | ₩65,674 | ₩65,205 | ₩65,219 | -0.53% | 60.7만 |
|---|
| 2026.09.23 | ₩66,143 | ₩66,143 | ₩65,441 | ₩65,567 | -0.87% | 64.2만 |
|---|
| 2026.09.22 | ₩66,184 | ₩66,277 | ₩66,092 | ₩66,170 | -0.02% | 59.1만 |
|---|
| 2026.09.21 | ₩66,090 | ₩66,217 | ₩66,090 | ₩66,184 | +0.14% | 48.4만 |
|---|
| 2026.09.18 | ₩66,103 | ₩66,103 | ₩65,956 | ₩65,956 | -0.22% | 43.2만 |
|---|
| 2026.09.17 | ₩66,277 | ₩66,291 | ₩66,130 | ₩66,237 | -0.06% | 52.1만 |
|---|
| 2026.09.16 | ₩65,996 | ₩66,190 | ₩65,862 | ₩65,862 | -0.20% | 84.4만 |
|---|
| 2026.09.15 | ₩66,023 | ₩66,036 | ₩65,869 | ₩65,916 | -0.16% | 118만 |
|---|
| 2026.09.14 | ₩66,036 | ₩66,193 | ₩65,875 | ₩65,996 | -0.06% | 142.2만 |
|---|
| 2026.09.11 | ₩66,264 | ₩66,344 | ₩66,056 | ₩66,090 | -0.26% | 85.3만 |
|---|
| 2026.09.10 | ₩66,371 | ₩66,385 | ₩66,130 | ₩66,137 | -0.35% | 184만 |
|---|
| 2026.09.09 | ₩66,787 | ₩66,827 | ₩66,552 | ₩66,653 | -0.20% | 52.7만 |
|---|
| 2026.09.08 | ₩66,934 | ₩66,934 | ₩66,713 | ₩66,746 | -0.28% | 55.1만 |
|---|
| 2026.09.04 | ₩66,880 | ₩66,934 | ₩66,813 | ₩66,840 | -0.06% | 73.4만 |
|---|
| 2026.09.03 | ₩66,947 | ₩66,974 | ₩66,813 | ₩66,867 | -0.12% | 90.2만 |
|---|
| 2026.09.02 | ₩66,787 | ₩66,787 | ₩66,639 | ₩66,760 | -0.04% | 33.1만 |
|---|
| 2026.09.01 | ₩66,840 | ₩66,864 | ₩66,646 | ₩66,679 | -0.24% | 37.5만 |
|---|
| 2026.08.31 | ₩66,934 | ₩66,934 | ₩66,807 | ₩66,907 | -0.04% | 49.4만 |
|---|
| 2026.08.28 | ₩67,443 | ₩67,521 | ₩67,189 | ₩67,189 | -0.38% | 51.4만 |
|---|
| 2026.08.27 | ₩67,537 | ₩67,537 | ₩67,423 | ₩67,470 | -0.10% | 49.8만 |
|---|
| 2026.08.26 | ₩67,416 | ₩67,510 | ₩67,390 | ₩67,497 | +0.12% | 47.4만 |
|---|
| 2026.08.25 | ₩67,470 | ₩67,591 | ₩67,403 | ₩67,550 | +0.12% | 38.2만 |
|---|
| 2026.08.24 | ₩67,282 | ₩67,323 | ₩67,202 | ₩67,269 | -0.02% | 42.6만 |
|---|
| 2026.08.21 | ₩67,162 | ₩67,195 | ₩67,102 | ₩67,135 | -0.04% | 33만 |
|---|
| 2026.08.20 | ₩67,209 | ₩67,336 | ₩67,148 | ₩67,215 | +0.01% | 36.3만 |
|---|
| 2026.08.19 | ₩67,483 | ₩67,483 | ₩67,303 | ₩67,470 | -0.02% | 58만 |
|---|
| 2026.08.18 | ₩66,988 | ₩67,175 | ₩66,988 | ₩67,135 | +0.22% | 305.5만 |
|---|
| 2026.08.17 | ₩67,256 | ₩67,256 | ₩67,095 | ₩67,108 | -0.22% | 51.6만 |
|---|
| 2026.08.14 | ₩67,430 | ₩67,430 | ₩67,215 | ₩67,229 | -0.30% | 25.3만 |
|---|
| 2026.08.13 | ₩67,390 | ₩67,517 | ₩67,349 | ₩67,430 | +0.06% | 39만 |
|---|
| 2026.08.12 | ₩67,296 | ₩67,309 | ₩67,155 | ₩67,162 | -0.20% | 51.1만 |
|---|
| 2026.08.11 | ₩67,202 | ₩67,242 | ₩67,110 | ₩67,135 | -0.10% | 44.8만 |
|---|
| 2026.08.10 | ₩67,182 | ₩67,242 | ₩67,055 | ₩67,068 | -0.17% | 72.8만 |
|---|
| 2026.08.07 | ₩67,370 | ₩67,416 | ₩67,215 | ₩67,323 | -0.07% | 46만 |
|---|
| 2026.08.06 | ₩67,282 | ₩67,363 | ₩67,122 | ₩67,162 | -0.18% | 34.8만 |
|---|
| 2026.08.05 | ₩67,363 | ₩67,376 | ₩67,256 | ₩67,363 | 0.00% | 58.3만 |
|---|
| 2026.08.04 | ₩67,175 | ₩67,323 | ₩67,175 | ₩67,323 | +0.22% | 44.4만 |
|---|
| 2026.08.03 | ₩66,331 | ₩67,045 | ₩66,264 | ₩67,001 | +1.01% | 61.2만 |
|---|
| 2026.07.31 | ₩66,927 | ₩66,974 | ₩66,726 | ₩66,840 | -0.13% | 56.1만 |
|---|
| 2026.07.30 | ₩67,336 | ₩67,403 | ₩67,219 | ₩67,309 | -0.04% | 49.4만 |
|---|
| 2026.07.29 | ₩67,470 | ₩67,524 | ₩67,229 | ₩67,269 | -0.30% | 36.5만 |
|---|
| 2026.07.28 | ₩67,443 | ₩67,558 | ₩67,363 | ₩67,483 | +0.06% | 40.7만 |
|---|
| 2026.07.27 | ₩67,282 | ₩67,343 | ₩67,234 | ₩67,269 | -0.02% | 87만 |
|---|
| 2026.07.24 | ₩67,068 | ₩67,269 | ₩67,068 | ₩67,122 | +0.08% | 53.6만 |
|---|
| 2026.07.23 | ₩67,095 | ₩67,135 | ₩67,022 | ₩67,068 | -0.04% | 43.2만 |
|---|
| 2026.07.22 | ₩67,323 | ₩67,376 | ₩67,258 | ₩67,269 | -0.08% | 41.6만 |
|---|
| 2026.07.21 | ₩67,403 | ₩67,477 | ₩67,336 | ₩67,376 | -0.04% | 38만 |
|---|
| 2026.07.20 | ₩67,725 | ₩67,738 | ₩67,470 | ₩67,510 | -0.32% | 49.5만 |
|---|
| 2026.07.17 | ₩67,859 | ₩67,872 | ₩67,684 | ₩67,684 | -0.26% | 34.3만 |
|---|
| 2026.07.16 | ₩67,631 | ₩67,711 | ₩67,565 | ₩67,698 | +0.10% | 44.5만 |
|---|
| 2026.07.15 | ₩67,577 | ₩67,765 | ₩67,577 | ₩67,718 | +0.21% | 37.4만 |
|---|
| 2026.07.14 | ₩67,604 | ₩67,671 | ₩67,490 | ₩67,537 | -0.10% | 46.2만 |
|---|
| 2026.07.13 | ₩67,617 | ₩67,617 | ₩67,349 | ₩67,349 | -0.40% | 31.2만 |
|---|
| 2026.07.10 | ₩67,725 | ₩67,725 | ₩67,571 | ₩67,631 | -0.14% | 41.1만 |
|---|
| 2026.07.09 | ₩67,684 | ₩67,792 | ₩67,615 | ₩67,684 | 0.00% | 54.7만 |
|---|
| 2026.07.08 | ₩67,631 | ₩67,671 | ₩67,463 | ₩67,604 | -0.04% | 49.1만 |
|---|
| 2026.07.07 | ₩67,966 | ₩68,006 | ₩67,684 | ₩67,698 | -0.39% | 34.8만 |
|---|
| 2026.07.06 | ₩68,033 | ₩68,033 | ₩67,912 | ₩68,019 | -0.02% | 35.7만 |
|---|
| 2026.07.02 | ₩67,966 | ₩68,033 | ₩67,885 | ₩67,966 | 0.00% | 52만 |
|---|
| 2026.07.01 | ₩67,765 | ₩67,952 | ₩67,765 | ₩67,885 | +0.18% | 104.2만 |
|---|
| 2026.06.30 | ₩68,220 | ₩68,247 | ₩67,939 | ₩67,952 | -0.39% | 47.9만 |
|---|
| 2026.06.29 | ₩68,529 | ₩68,609 | ₩68,448 | ₩68,542 | +0.02% | 30.8만 |
|---|
| 2026.06.26 | ₩68,448 | ₩68,515 | ₩68,381 | ₩68,462 | +0.02% | 21.7만 |
|---|
| 2026.06.25 | ₩68,502 | ₩68,529 | ₩68,381 | ₩68,395 | -0.16% | 28.5만 |
|---|
| 2026.06.24 | ₩68,314 | ₩68,395 | ₩68,262 | ₩68,354 | +0.06% | 51.1만 |
|---|
| 2026.06.23 | ₩68,086 | ₩68,113 | ₩68,009 | ₩68,019 | -0.10% | 159.3만 |
|---|
| 2026.06.22 | ₩68,046 | ₩68,073 | ₩67,939 | ₩68,019 | -0.04% | 95.3만 |
|---|
| 2026.06.18 | ₩68,194 | ₩68,301 | ₩68,127 | ₩68,140 | -0.08% | 47만 |
|---|
| 2026.06.17 | ₩68,301 | ₩68,301 | ₩67,939 | ₩67,952 | -0.51% | 47.7만 |
|---|
| 2026.06.16 | ₩69,051 | ₩69,051 | ₩68,153 | ₩68,261 | -1.14% | 40.9만 |
|---|
| 2026.06.15 | ₩68,207 | ₩68,287 | ₩68,100 | ₩68,127 | -0.12% | 81.3만 |
|---|
| 2026.06.12 | ₩68,073 | ₩68,180 | ₩67,912 | ₩68,019 | -0.08% | 33.7만 |
|---|
| 2026.06.11 | ₩67,832 | ₩68,153 | ₩67,705 | ₩68,127 | +0.43% | 44.4만 |
|---|
| 2026.06.10 | ₩67,885 | ₩67,885 | ₩67,644 | ₩67,671 | -0.32% | 60.2만 |
|---|
| 2026.06.09 | ₩67,725 | ₩67,832 | ₩67,631 | ₩67,738 | +0.02% | 35.1만 |
|---|
| 2026.06.08 | ₩67,792 | ₩67,859 | ₩67,550 | ₩67,550 | -0.36% | 33.8만 |
|---|
| 2026.06.05 | ₩67,751 | ₩67,872 | ₩67,604 | ₩67,617 | -0.20% | 34.4만 |
|---|
| 2026.06.04 | ₩68,073 | ₩68,073 | ₩67,939 | ₩67,966 | -0.16% | 41.8만 |
|---|
| 2026.06.03 | ₩67,899 | ₩67,926 | ₩67,792 | ₩67,859 | -0.06% | 165만 |
|---|
| 2026.06.02 | ₩68,100 | ₩68,194 | ₩67,952 | ₩68,033 | -0.10% | 39.9만 |
|---|
| 2026.06.01 | ₩67,818 | ₩68,006 | ₩67,738 | ₩67,993 | +0.26% | 37.8만 |
|---|
| 2026.05.29 | ₩67,966 | ₩68,100 | ₩67,966 | ₩68,046 | +0.12% | 29.5만 |
|---|
| 2026.05.28 | ₩68,086 | ₩68,281 | ₩68,019 | ₩68,207 | +0.18% | 39.9만 |
|---|
| 2026.05.27 | ₩68,167 | ₩68,207 | ₩68,046 | ₩68,100 | -0.10% | 58.6만 |
|---|
| 2026.05.26 | ₩68,006 | ₩68,153 | ₩67,912 | ₩68,006 | 0.00% | 38.9만 |
|---|
| 2026.05.22 | ₩67,872 | ₩67,872 | ₩67,631 | ₩67,805 | -0.10% | 28.6만 |
|---|
| 2026.05.21 | ₩67,524 | ₩67,725 | ₩67,349 | ₩67,718 | +0.29% | 118.5만 |
|---|
| 2026.05.20 | ₩67,336 | ₩67,658 | ₩67,203 | ₩67,591 | +0.38% | 48.5만 |
|---|
| 2026.05.19 | ₩67,215 | ₩67,296 | ₩67,115 | ₩67,162 | -0.08% | 74.7만 |
|---|
| 2026.05.18 | ₩67,631 | ₩68,019 | ₩67,388 | ₩67,483 | -0.22% | 43만 |
|---|
| 2026.05.15 | ₩67,604 | ₩67,635 | ₩67,477 | ₩67,510 | -0.14% | 39.4만 |
|---|
| 2026.05.14 | ₩68,180 | ₩68,207 | ₩67,939 | ₩67,939 | -0.35% | 41.7만 |
|---|
| 2026.05.13 | ₩67,952 | ₩68,019 | ₩67,832 | ₩67,993 | +0.06% | 34.8만 |
|---|
| 2026.05.12 | ₩67,939 | ₩68,033 | ₩67,939 | ₩67,966 | +0.04% | 39.7만 |
|---|
| 2026.05.11 | ₩68,287 | ₩68,314 | ₩68,167 | ₩68,220 | -0.10% | 28만 |
|---|
| 2026.05.08 | ₩68,328 | ₩68,448 | ₩68,274 | ₩68,375 | +0.07% | 30.1만 |
|---|
| 2026.05.07 | ₩68,408 | ₩68,478 | ₩68,157 | ₩68,220 | -0.27% | 77만 |
|---|
| 2026.05.06 | ₩68,354 | ₩68,649 | ₩68,274 | ₩68,354 | 0.00% | 45.7만 |
|---|
| 2026.05.05 | ₩68,046 | ₩68,086 | ₩67,979 | ₩68,006 | -0.06% | 42.9만 |
|---|
| 2026.05.04 | ₩68,140 | ₩68,153 | ₩67,792 | ₩67,926 | -0.31% | 29.5만 |
|---|
| 2026.05.01 | ₩68,140 | ₩68,314 | ₩68,046 | ₩68,153 | +0.02% | 47.4만 |
|---|
| 2026.04.30 | ₩68,100 | ₩68,127 | ₩68,006 | ₩68,073 | -0.04% | 42.3만 |
|---|
| 2026.04.29 | ₩68,341 | ₩68,448 | ₩68,120 | ₩68,184 | -0.23% | 32.9만 |
|---|
| 2026.04.28 | ₩68,529 | ₩68,582 | ₩68,444 | ₩68,555 | +0.04% | 38.2만 |
|---|
| 2026.04.27 | ₩68,689 | ₩68,716 | ₩68,515 | ₩68,582 | -0.16% | 46.5만 |
|---|
| 2026.04.24 | ₩68,555 | ₩68,716 | ₩68,535 | ₩68,703 | +0.22% | 31.4만 |
|---|
| 2026.04.23 | ₩68,743 | ₩68,770 | ₩68,468 | ₩68,596 | -0.21% | 68.7만 |
|---|
| 2026.04.22 | ₩68,790 | ₩68,823 | ₩68,636 | ₩68,676 | -0.17% | 41.8만 |
|---|
| 2026.04.21 | ₩68,797 | ₩68,850 | ₩68,569 | ₩68,622 | -0.25% | 38.4만 |
|---|
| 2026.04.20 | ₩68,944 | ₩68,944 | ₩68,770 | ₩68,850 | -0.14% | 85.1만 |
|---|
| 2026.04.17 | ₩68,810 | ₩68,984 | ₩68,810 | ₩68,904 | +0.14% | 33.4만 |
|---|
| 2026.04.16 | ₩68,823 | ₩68,837 | ₩68,555 | ₩68,582 | -0.35% | 46.4만 |
|---|
| 2026.04.15 | ₩68,730 | ₩68,770 | ₩68,609 | ₩68,663 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩68,676 | ₩68,770 | ₩68,555 | ₩68,716 | +0.06% | 82.6만 |
|---|
| 2026.04.13 | ₩68,408 | ₩68,542 | ₩68,329 | ₩68,529 | +0.18% | 21.9만 |
|---|
| 2026.04.10 | ₩68,555 | ₩68,555 | ₩68,381 | ₩68,381 | -0.25% | 27.6만 |
|---|
| 2026.04.09 | ₩68,448 | ₩68,616 | ₩68,341 | ₩68,462 | +0.02% | 48.1만 |
|---|
| 2026.04.08 | ₩68,703 | ₩68,703 | ₩68,395 | ₩68,462 | -0.35% | 99.3만 |
|---|
| 2026.04.07 | ₩68,113 | ₩68,254 | ₩67,912 | ₩68,207 | +0.14% | 61.8만 |
|---|
| 2026.04.06 | ₩68,153 | ₩68,227 | ₩68,073 | ₩68,086 | -0.10% | 39만 |
|---|
| 2026.04.02 | ₩68,019 | ₩68,287 | ₩67,993 | ₩68,220 | +0.30% | 179.6만 |
|---|
| 2026.04.01 | ₩67,979 | ₩68,174 | ₩67,966 | ₩68,066 | +0.13% | 85.5만 |
|---|
| 2026.03.31 | ₩67,912 | ₩68,153 | ₩67,912 | ₩68,006 | +0.14% | 64.5만 |
|---|
| 2026.03.30 | ₩68,167 | ₩68,207 | ₩68,026 | ₩68,093 | -0.11% | 48.7만 |
|---|
| 2026.03.27 | ₩67,698 | ₩67,832 | ₩67,557 | ₩67,711 | +0.02% | 43.4만 |
|---|
| 2026.03.26 | ₩68,086 | ₩68,113 | ₩67,772 | ₩67,805 | -0.41% | 60.6만 |
|---|
| 2026.03.25 | ₩68,140 | ₩68,294 | ₩68,120 | ₩68,194 | +0.08% | 93.4만 |
|---|
| 2026.03.24 | ₩67,939 | ₩68,080 | ₩67,785 | ₩67,939 | 0.00% | 26.8만 |
|---|
| 2026.03.23 | ₩68,086 | ₩68,294 | ₩67,939 | ₩68,140 | +0.08% | 36.4만 |
|---|
| 2026.03.20 | ₩68,234 | ₩68,549 | ₩67,852 | ₩67,939 | -0.43% | 71.4만 |
|---|
| 2026.03.19 | ₩68,274 | ₩68,596 | ₩68,269 | ₩68,502 | +0.33% | 45.9만 |
|---|
| 2026.03.18 | ₩68,716 | ₩69,038 | ₩68,455 | ₩68,455 | -0.38% | 36만 |
|---|
| 2026.03.17 | ₩68,783 | ₩68,783 | ₩68,710 | ₩68,756 | -0.04% | 66만 |
|---|
| 2026.03.16 | ₩68,636 | ₩68,636 | ₩68,505 | ₩68,582 | -0.08% | 27.6만 |
|---|
| 2026.03.13 | ₩68,609 | ₩68,609 | ₩68,281 | ₩68,301 | -0.45% | 29.3만 |
|---|
| 2026.03.12 | ₩68,676 | ₩68,703 | ₩68,328 | ₩68,408 | -0.39% | 46.4만 |
|---|
| 2026.03.11 | ₩68,890 | ₩68,931 | ₩68,622 | ₩68,636 | -0.37% | 124.7만 |
|---|
| 2026.03.10 | ₩69,105 | ₩69,239 | ₩68,971 | ₩68,984 | -0.17% | 104.7만 |
|---|
| 2026.03.09 | ₩68,797 | ₩69,185 | ₩68,743 | ₩69,138 | +0.50% | 32.5만 |
|---|
| 2026.03.06 | ₩68,931 | ₩69,152 | ₩68,850 | ₩69,011 | +0.12% | 32.3만 |
|---|
| 2026.03.05 | ₩69,058 | ₩69,152 | ₩69,024 | ₩69,118 | +0.09% | 48.9만 |
|---|
| 2026.03.04 | ₩69,319 | ₩69,359 | ₩69,252 | ₩69,279 | -0.06% | 42.4만 |
|---|
| 2026.03.03 | ₩69,185 | ₩69,396 | ₩69,071 | ₩69,319 | +0.19% | 38.1만 |
|---|
| 2026.03.02 | ₩69,467 | ₩69,534 | ₩69,326 | ₩69,386 | -0.12% | 28.9만 |
|---|
| 2026.02.27 | ₩69,668 | ₩69,756 | ₩69,668 | ₩69,694 | +0.04% | 35.4만 |
|---|
| 2026.02.26 | ₩69,761 | ₩69,882 | ₩69,761 | ₩69,869 | +0.15% | 56.3만 |
|---|
| 2026.02.25 | ₩69,802 | ₩69,822 | ₩69,735 | ₩69,748 | -0.08% | 52.5만 |
|---|
| 2026.02.24 | ₩69,869 | ₩69,869 | ₩69,729 | ₩69,775 | -0.13% | 59.4만 |
|---|
| 2026.02.23 | ₩69,775 | ₩69,877 | ₩69,755 | ₩69,815 | +0.06% | 35.2만 |
|---|
| 2026.02.20 | ₩69,761 | ₩69,761 | ₩69,617 | ₩69,708 | -0.08% | 34.5만 |
|---|
| 2026.02.19 | ₩69,668 | ₩69,743 | ₩69,634 | ₩69,681 | +0.02% | 87.4만 |
|---|
| 2026.02.18 | ₩69,721 | ₩69,735 | ₩69,649 | ₩69,668 | -0.08% | 63.3만 |
|---|
| 2026.02.17 | ₩69,761 | ₩69,775 | ₩69,694 | ₩69,735 | -0.04% | 55만 |
|---|
| 2026.02.13 | ₩69,694 | ₩69,769 | ₩69,676 | ₩69,748 | +0.08% | 73.4만 |
|---|
| 2026.02.12 | ₩69,426 | ₩69,587 | ₩69,366 | ₩69,520 | +0.14% | 47.5만 |
|---|
| 2026.02.11 | ₩69,346 | ₩69,373 | ₩69,244 | ₩69,292 | -0.08% | 47.6만 |
|---|
| 2026.02.10 | ₩69,386 | ₩69,453 | ₩69,359 | ₩69,373 | -0.02% | 35.2만 |
|---|
| 2026.02.09 | ₩69,212 | ₩69,252 | ₩69,132 | ₩69,225 | +0.02% | 66.5만 |
|---|
| 2026.02.06 | ₩69,225 | ₩69,266 | ₩69,105 | ₩69,212 | -0.02% | 134.3만 |
|---|
| 2026.02.05 | ₩69,105 | ₩69,219 | ₩69,018 | ₩69,199 | +0.14% | 117.2만 |
|---|
| 2026.02.04 | ₩68,957 | ₩68,998 | ₩68,877 | ₩68,877 | -0.12% | 32.3만 |
|---|
| 2026.02.03 | ₩68,890 | ₩68,984 | ₩68,890 | ₩68,957 | +0.10% | 74.8만 |
|---|
| 2026.02.02 | ₩69,065 | ₩69,065 | ₩68,904 | ₩68,931 | -0.19% | 44.9만 |
|---|
| 2026.01.30 | ₩69,051 | ₩69,065 | ₩68,951 | ₩68,971 | -0.12% | 28.1만 |
|---|
| 2026.01.29 | ₩69,252 | ₩69,353 | ₩69,192 | ₩69,292 | +0.06% | 45.3만 |
|---|
| 2026.01.28 | ₩69,306 | ₩69,319 | ₩69,179 | ₩69,279 | -0.04% | 53.6만 |
|---|
| 2026.01.27 | ₩69,333 | ₩69,373 | ₩69,279 | ₩69,292 | -0.06% | 47.8만 |
|---|
| 2026.01.26 | ₩69,266 | ₩69,359 | ₩69,266 | ₩69,346 | +0.12% | 63.7만 |
|---|
| 2026.01.23 | ₩69,225 | ₩69,292 | ₩69,105 | ₩69,212 | -0.02% | 208.2만 |
|---|
| 2026.01.22 | ₩69,065 | ₩69,185 | ₩69,057 | ₩69,145 | +0.12% | 49.1만 |
|---|
| 2026.01.21 | ₩69,051 | ₩69,145 | ₩68,964 | ₩69,105 | +0.08% | 70.4만 |
|---|
| 2026.01.20 | ₩68,957 | ₩69,051 | ₩68,902 | ₩68,944 | -0.02% | 56.4만 |
|---|
| 2026.01.16 | ₩69,252 | ₩69,280 | ₩69,132 | ₩69,158 | -0.14% | 55.8만 |
|---|
| 2026.01.15 | ₩69,440 | ₩69,440 | ₩69,272 | ₩69,279 | -0.23% | 52.4만 |
|---|
| 2026.01.14 | ₩69,319 | ₩69,400 | ₩69,248 | ₩69,319 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩69,225 | ₩69,279 | ₩69,175 | ₩69,239 | +0.02% | 49만 |
|---|
| 2026.01.12 | ₩69,212 | ₩69,260 | ₩69,118 | ₩69,199 | -0.02% | 46.6만 |
|---|
| 2026.01.09 | ₩69,132 | ₩69,299 | ₩69,098 | ₩69,199 | +0.10% | 72.6만 |
|---|
| 2026.01.08 | ₩69,145 | ₩69,145 | ₩69,071 | ₩69,118 | -0.04% | 53.3만 |
|---|
| 2026.01.07 | ₩69,292 | ₩69,292 | ₩69,150 | ₩69,225 | -0.10% | 46.8만 |
|---|
| 2026.01.06 | ₩69,038 | ₩69,152 | ₩69,004 | ₩69,152 | +0.16% | 47.3만 |
|---|
| 2026.01.05 | ₩69,091 | ₩69,180 | ₩69,024 | ₩69,172 | +0.12% | 70.5만 |
|---|
| 2026.01.02 | ₩69,118 | ₩69,132 | ₩68,917 | ₩68,944 | -0.25% | 49.9만 |
|---|
| 2025.12.31 | ₩69,172 | ₩69,172 | ₩69,011 | ₩69,011 | -0.23% | 77.8만 |
|---|
| 2025.12.30 | ₩69,158 | ₩69,192 | ₩69,085 | ₩69,145 | -0.02% | 74만 |
|---|
| 2025.12.29 | ₩69,199 | ₩69,199 | ₩69,097 | ₩69,118 | -0.12% | 29.4만 |
|---|
| 2025.12.26 | ₩69,172 | ₩69,172 | ₩69,024 | ₩69,078 | -0.14% | 23만 |
|---|
| 2025.12.24 | ₩69,024 | ₩69,058 | ₩68,931 | ₩69,038 | +0.02% | 16.9만 |
|---|
| 2025.12.23 | ₩68,797 | ₩68,904 | ₩68,748 | ₩68,904 | +0.16% | 35.4만 |
|---|
| 2025.12.22 | ₩69,225 | ₩69,225 | ₩69,117 | ₩69,172 | -0.08% | 22.3만 |
|---|
| 2025.12.19 | ₩69,225 | ₩69,266 | ₩69,158 | ₩69,172 | -0.08% | 44.3만 |
|---|
| 2025.12.18 | ₩69,212 | ₩69,319 | ₩69,192 | ₩69,252 | +0.06% | 40.1만 |
|---|
| 2025.12.17 | ₩69,132 | ₩69,168 | ₩69,046 | ₩69,118 | -0.02% | 160.3만 |
|---|
| 2025.12.16 | ₩69,024 | ₩69,145 | ₩68,974 | ₩69,145 | +0.17% | 55.7만 |
|---|
| 2025.12.15 | ₩69,118 | ₩69,118 | ₩68,978 | ₩69,051 | -0.10% | 42.2만 |
|---|
| 2025.12.12 | ₩68,998 | ₩69,024 | ₩68,900 | ₩68,931 | -0.10% | 24.8만 |
|---|
| 2025.12.11 | ₩69,252 | ₩69,279 | ₩69,078 | ₩69,078 | -0.25% | 34.4만 |
|---|
| 2025.12.10 | ₩68,944 | ₩69,112 | ₩68,837 | ₩69,065 | +0.17% | 25.9만 |
|---|
| 2025.12.09 | ₩69,011 | ₩69,091 | ₩68,877 | ₩68,877 | -0.19% | 48.8만 |
|---|
| 2025.12.08 | ₩69,105 | ₩69,105 | ₩68,877 | ₩68,890 | -0.31% | 26만 |
|---|
| 2025.12.05 | ₩69,118 | ₩69,179 | ₩69,045 | ₩69,051 | -0.10% | 39.1만 |
|---|
| 2025.12.04 | ₩69,252 | ₩69,319 | ₩69,145 | ₩69,199 | -0.08% | 38.8만 |
|---|
| 2025.12.03 | ₩69,306 | ₩69,319 | ₩69,189 | ₩69,252 | -0.08% | 53.6만 |
|---|
| 2025.12.02 | ₩69,065 | ₩69,183 | ₩69,046 | ₩69,145 | +0.12% | 46.5만 |
|---|
| 2025.12.01 | ₩69,091 | ₩69,199 | ₩69,078 | ₩69,145 | +0.08% | 29만 |
|---|
| 2025.11.28 | ₩69,426 | ₩69,426 | ₩69,275 | ₩69,333 | -0.14% | 9.2만 |
|---|
| 2025.11.26 | ₩69,587 | ₩69,681 | ₩69,500 | ₩69,681 | +0.13% | 57.9만 |
|---|
| 2025.11.25 | ₩69,534 | ₩69,654 | ₩69,473 | ₩69,534 | 0.00% | 69.1만 |
|---|
| 2025.11.24 | ₩69,386 | ₩69,433 | ₩69,319 | ₩69,373 | -0.02% | 46만 |
|---|
| 2025.11.21 | ₩69,306 | ₩69,346 | ₩69,172 | ₩69,279 | -0.04% | 69.8만 |
|---|
| 2025.11.20 | ₩69,199 | ₩69,199 | ₩69,078 | ₩69,145 | -0.08% | 61.2만 |
|---|
| 2025.11.19 | ₩69,158 | ₩69,212 | ₩69,004 | ₩69,051 | -0.16% | 79.5만 |
|---|
| 2025.11.18 | ₩69,145 | ₩69,225 | ₩68,998 | ₩69,051 | -0.14% | 63.6만 |
|---|
| 2025.11.17 | ₩68,998 | ₩69,105 | ₩68,976 | ₩68,998 | 0.00% | 90.4만 |
|---|
| 2025.11.14 | ₩69,225 | ₩69,225 | ₩68,944 | ₩68,944 | -0.41% | 56.3만 |
|---|
| 2025.11.13 | ₩69,212 | ₩69,212 | ₩69,065 | ₩69,105 | -0.15% | 35.3만 |
|---|
| 2025.11.12 | ₩69,292 | ₩69,306 | ₩69,225 | ₩69,279 | -0.02% | 52.4만 |
|---|
| 2025.11.11 | ₩69,145 | ₩69,292 | ₩69,145 | ₩69,199 | +0.08% | 25.7만 |
|---|
| 2025.11.10 | ₩69,145 | ₩69,145 | ₩69,024 | ₩69,024 | -0.17% | 31만 |
|---|
| 2025.11.07 | ₩69,091 | ₩69,185 | ₩69,065 | ₩69,105 | +0.02% | 29.4만 |
|---|
| 2025.11.06 | ₩69,158 | ₩69,507 | ₩68,998 | ₩69,078 | -0.12% | 59.3만 |
|---|
| 2025.11.05 | ₩69,051 | ₩69,078 | ₩68,884 | ₩68,904 | -0.21% | 27.2만 |
|---|
| 2025.11.04 | ₩69,065 | ₩69,125 | ₩69,011 | ₩69,031 | -0.05% | 27.9만 |
|---|
| 2025.11.03 | ₩69,051 | ₩69,453 | ₩68,957 | ₩69,051 | 0.00% | 42만 |
|---|
| 2025.10.31 | ₩69,205 | ₩69,252 | ₩69,071 | ₩69,078 | -0.18% | 68.3만 |
|---|
| 2025.10.30 | ₩69,346 | ₩69,480 | ₩69,319 | ₩69,420 | +0.11% | 43만 |
|---|
| 2025.10.29 | ₩69,828 | ₩69,869 | ₩69,413 | ₩69,520 | -0.44% | 33.8만 |
|---|
| 2025.10.28 | ₩69,788 | ₩69,815 | ₩69,721 | ₩69,788 | 0.00% | 42.9만 |
|---|
| 2025.10.27 | ₩69,648 | ₩69,802 | ₩69,594 | ₩69,802 | +0.22% | 43.1만 |
|---|
| 2025.10.24 | ₩69,641 | ₩69,735 | ₩69,574 | ₩69,735 | +0.13% | 52.4만 |
|---|
| 2025.10.23 | ₩69,681 | ₩69,694 | ₩69,579 | ₩69,601 | -0.12% | 87.5만 |
|---|
| 2025.10.22 | ₩69,735 | ₩69,815 | ₩69,654 | ₩69,654 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩69,788 | ₩69,815 | ₩69,674 | ₩69,788 | 0.00% | 65.3만 |
|---|
| 2025.10.20 | ₩69,668 | ₩69,668 | ₩69,548 | ₩69,601 | -0.10% | 39.8만 |
|---|
| 2025.10.17 | ₩69,627 | ₩69,641 | ₩69,499 | ₩69,520 | -0.15% | 63.1만 |
|---|
| 2025.10.16 | ₩69,467 | ₩69,668 | ₩69,401 | ₩69,627 | +0.23% | 67.4만 |
|---|
| 2025.10.15 | ₩69,547 | ₩69,547 | ₩69,408 | ₩69,413 | -0.19% | 53만 |
|---|
| 2025.10.14 | ₩69,306 | ₩69,493 | ₩69,252 | ₩69,440 | +0.19% | 95.1만 |
|---|
| 2025.10.13 | ₩69,306 | ₩69,346 | ₩69,145 | ₩69,319 | +0.02% | 33.1만 |
|---|
| 2025.10.10 | ₩69,105 | ₩69,266 | ₩69,078 | ₩69,185 | +0.12% | 33.3만 |
|---|