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 | ₩64,789 | ₩64,916 | ₩64,762 | ₩64,889 | +0.16% | 79만 |
| 2026.10.08 | ₩64,668 | ₩64,909 | ₩64,601 | ₩64,909 | +0.37% | 64.6만 |
| 2026.10.07 | ₩64,467 | ₩64,762 | ₩64,335 | ₩64,695 | +0.35% | 257.1만 |
| 2026.10.06 | ₩64,641 | ₩64,802 | ₩64,614 | ₩64,735 | +0.15% | 77.3만 |
| 2026.10.05 | ₩64,574 | ₩64,649 | ₩64,413 | ₩64,561 | -0.02% | 159.4만 |
| 2026.10.02 | ₩64,829 | ₩64,963 | ₩64,550 | ₩64,601 | -0.35% | 90.8만 |
| 2026.10.01 | ₩64,547 | ₩64,920 | ₩64,373 | ₩64,762 | +0.33% | 210만 |
| 2026.09.30 | ₩64,842 | ₩64,842 | ₩64,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,628 |
| -0.33% |
| 95.9만 |
| 2026.09.29 | ₩65,070 | ₩65,084 | ₩64,822 | ₩65,017 | -0.08% | 168.3만 |
|---|
| 2026.09.28 | ₩65,204 | ₩65,204 | ₩64,956 | ₩65,070 | -0.21% | 92.7만 |
|---|
| 2026.09.25 | ₩65,258 | ₩65,427 | ₩65,117 | ₩65,379 | +0.18% | 270.9만 |
|---|
| 2026.09.24 | ₩65,620 | ₩65,727 | ₩65,258 | ₩65,271 | -0.53% | 60.7만 |
|---|
| 2026.09.23 | ₩66,197 | ₩66,197 | ₩65,494 | ₩65,620 | -0.87% | 64.2만 |
|---|
| 2026.09.22 | ₩66,237 | ₩66,331 | ₩66,146 | ₩66,224 | -0.02% | 59.1만 |
|---|
| 2026.09.21 | ₩66,143 | ₩66,270 | ₩66,143 | ₩66,237 | +0.14% | 48.4만 |
|---|
| 2026.09.18 | ₩66,156 | ₩66,156 | ₩66,009 | ₩66,009 | -0.22% | 43.2만 |
|---|
| 2026.09.17 | ₩66,331 | ₩66,344 | ₩66,183 | ₩66,291 | -0.06% | 52.1만 |
|---|
| 2026.09.16 | ₩66,049 | ₩66,244 | ₩65,915 | ₩65,915 | -0.20% | 84.4만 |
|---|
| 2026.09.15 | ₩66,076 | ₩66,089 | ₩65,922 | ₩65,969 | -0.16% | 118만 |
|---|
| 2026.09.14 | ₩66,089 | ₩66,246 | ₩65,928 | ₩66,049 | -0.06% | 142.2만 |
|---|
| 2026.09.11 | ₩66,317 | ₩66,398 | ₩66,110 | ₩66,143 | -0.26% | 85.3만 |
|---|
| 2026.09.10 | ₩66,425 | ₩66,438 | ₩66,183 | ₩66,190 | -0.35% | 184만 |
|---|
| 2026.09.09 | ₩66,840 | ₩66,881 | ₩66,606 | ₩66,706 | -0.20% | 52.7만 |
|---|
| 2026.09.08 | ₩66,988 | ₩66,988 | ₩66,767 | ₩66,800 | -0.28% | 55.1만 |
|---|
| 2026.09.04 | ₩66,934 | ₩66,988 | ₩66,867 | ₩66,894 | -0.06% | 73.4만 |
|---|
| 2026.09.03 | ₩67,001 | ₩67,028 | ₩66,867 | ₩66,921 | -0.12% | 90.2만 |
|---|
| 2026.09.02 | ₩66,840 | ₩66,840 | ₩66,693 | ₩66,814 | -0.04% | 33.1만 |
|---|
| 2026.09.01 | ₩66,894 | ₩66,918 | ₩66,700 | ₩66,733 | -0.24% | 37.5만 |
|---|
| 2026.08.31 | ₩66,988 | ₩66,988 | ₩66,861 | ₩66,961 | -0.04% | 49.4만 |
|---|
| 2026.08.28 | ₩67,498 | ₩67,575 | ₩67,243 | ₩67,243 | -0.38% | 51.4만 |
|---|
| 2026.08.27 | ₩67,591 | ₩67,591 | ₩67,477 | ₩67,524 | -0.10% | 49.8만 |
|---|
| 2026.08.26 | ₩67,471 | ₩67,565 | ₩67,444 | ₩67,551 | +0.12% | 47.4만 |
|---|
| 2026.08.25 | ₩67,524 | ₩67,645 | ₩67,457 | ₩67,605 | +0.12% | 38.2만 |
|---|
| 2026.08.24 | ₩67,337 | ₩67,377 | ₩67,256 | ₩67,323 | -0.02% | 42.6만 |
|---|
| 2026.08.21 | ₩67,216 | ₩67,249 | ₩67,156 | ₩67,189 | -0.04% | 33만 |
|---|
| 2026.08.20 | ₩67,263 | ₩67,390 | ₩67,203 | ₩67,270 | +0.01% | 36.3만 |
|---|
| 2026.08.19 | ₩67,538 | ₩67,538 | ₩67,357 | ₩67,524 | -0.02% | 58만 |
|---|
| 2026.08.18 | ₩67,042 | ₩67,229 | ₩67,042 | ₩67,189 | +0.22% | 305.5만 |
|---|
| 2026.08.17 | ₩67,310 | ₩67,310 | ₩67,149 | ₩67,162 | -0.22% | 51.6만 |
|---|
| 2026.08.14 | ₩67,484 | ₩67,484 | ₩67,270 | ₩67,283 | -0.30% | 25.3만 |
|---|
| 2026.08.13 | ₩67,444 | ₩67,571 | ₩67,404 | ₩67,484 | +0.06% | 39만 |
|---|
| 2026.08.12 | ₩67,350 | ₩67,363 | ₩67,209 | ₩67,216 | -0.20% | 51.1만 |
|---|
| 2026.08.11 | ₩67,256 | ₩67,296 | ₩67,164 | ₩67,189 | -0.10% | 44.8만 |
|---|
| 2026.08.10 | ₩67,236 | ₩67,296 | ₩67,109 | ₩67,122 | -0.17% | 72.8만 |
|---|
| 2026.08.07 | ₩67,424 | ₩67,471 | ₩67,270 | ₩67,377 | -0.07% | 46만 |
|---|
| 2026.08.06 | ₩67,337 | ₩67,417 | ₩67,176 | ₩67,216 | -0.18% | 34.8만 |
|---|
| 2026.08.05 | ₩67,417 | ₩67,431 | ₩67,310 | ₩67,417 | 0.00% | 58.3만 |
|---|
| 2026.08.04 | ₩67,229 | ₩67,377 | ₩67,229 | ₩67,377 | +0.22% | 44.4만 |
|---|
| 2026.08.03 | ₩66,384 | ₩67,099 | ₩66,317 | ₩67,055 | +1.01% | 61.2만 |
|---|
| 2026.07.31 | ₩66,981 | ₩67,028 | ₩66,780 | ₩66,894 | -0.13% | 56.1만 |
|---|
| 2026.07.30 | ₩67,390 | ₩67,457 | ₩67,274 | ₩67,363 | -0.04% | 49.4만 |
|---|
| 2026.07.29 | ₩67,524 | ₩67,578 | ₩67,283 | ₩67,323 | -0.30% | 36.5만 |
|---|
| 2026.07.28 | ₩67,498 | ₩67,613 | ₩67,417 | ₩67,538 | +0.06% | 40.7만 |
|---|
| 2026.07.27 | ₩67,337 | ₩67,397 | ₩67,288 | ₩67,323 | -0.02% | 87만 |
|---|
| 2026.07.24 | ₩67,122 | ₩67,323 | ₩67,122 | ₩67,176 | +0.08% | 53.6만 |
|---|
| 2026.07.23 | ₩67,149 | ₩67,189 | ₩67,076 | ₩67,122 | -0.04% | 43.2만 |
|---|
| 2026.07.22 | ₩67,377 | ₩67,431 | ₩67,312 | ₩67,323 | -0.08% | 41.6만 |
|---|
| 2026.07.21 | ₩67,457 | ₩67,531 | ₩67,390 | ₩67,431 | -0.04% | 38만 |
|---|
| 2026.07.20 | ₩67,779 | ₩67,793 | ₩67,524 | ₩67,565 | -0.32% | 49.5만 |
|---|
| 2026.07.17 | ₩67,913 | ₩67,927 | ₩67,739 | ₩67,739 | -0.26% | 34.3만 |
|---|
| 2026.07.16 | ₩67,685 | ₩67,766 | ₩67,620 | ₩67,752 | +0.10% | 44.5만 |
|---|
| 2026.07.15 | ₩67,632 | ₩67,819 | ₩67,632 | ₩67,772 | +0.21% | 37.4만 |
|---|
| 2026.07.14 | ₩67,658 | ₩67,726 | ₩67,545 | ₩67,591 | -0.10% | 46.2만 |
|---|
| 2026.07.13 | ₩67,672 | ₩67,672 | ₩67,404 | ₩67,404 | -0.40% | 31.2만 |
|---|
| 2026.07.10 | ₩67,779 | ₩67,779 | ₩67,625 | ₩67,685 | -0.14% | 41.1만 |
|---|
| 2026.07.09 | ₩67,739 | ₩67,846 | ₩67,669 | ₩67,739 | 0.00% | 54.7만 |
|---|
| 2026.07.08 | ₩67,685 | ₩67,726 | ₩67,518 | ₩67,658 | -0.04% | 49.1만 |
|---|
| 2026.07.07 | ₩68,021 | ₩68,061 | ₩67,739 | ₩67,752 | -0.39% | 34.8만 |
|---|
| 2026.07.06 | ₩68,088 | ₩68,088 | ₩67,967 | ₩68,074 | -0.02% | 35.7만 |
|---|
| 2026.07.02 | ₩68,021 | ₩68,088 | ₩67,940 | ₩68,021 | 0.00% | 52만 |
|---|
| 2026.07.01 | ₩67,819 | ₩68,007 | ₩67,819 | ₩67,940 | +0.18% | 104.2만 |
|---|
| 2026.06.30 | ₩68,275 | ₩68,302 | ₩67,994 | ₩68,007 | -0.39% | 47.9만 |
|---|
| 2026.06.29 | ₩68,584 | ₩68,664 | ₩68,503 | ₩68,597 | +0.02% | 30.8만 |
|---|
| 2026.06.26 | ₩68,503 | ₩68,570 | ₩68,436 | ₩68,517 | +0.02% | 21.7만 |
|---|
| 2026.06.25 | ₩68,557 | ₩68,584 | ₩68,436 | ₩68,450 | -0.16% | 28.5만 |
|---|
| 2026.06.24 | ₩68,369 | ₩68,450 | ₩68,317 | ₩68,410 | +0.06% | 51.1만 |
|---|
| 2026.06.23 | ₩68,141 | ₩68,168 | ₩68,064 | ₩68,074 | -0.10% | 159.3만 |
|---|
| 2026.06.22 | ₩68,101 | ₩68,128 | ₩67,994 | ₩68,074 | -0.04% | 95.3만 |
|---|
| 2026.06.18 | ₩68,249 | ₩68,356 | ₩68,182 | ₩68,195 | -0.08% | 47만 |
|---|
| 2026.06.17 | ₩68,356 | ₩68,356 | ₩67,994 | ₩68,007 | -0.51% | 47.7만 |
|---|
| 2026.06.16 | ₩69,107 | ₩69,107 | ₩68,208 | ₩68,316 | -1.14% | 40.9만 |
|---|
| 2026.06.15 | ₩68,262 | ₩68,342 | ₩68,155 | ₩68,182 | -0.12% | 81.3만 |
|---|
| 2026.06.12 | ₩68,128 | ₩68,235 | ₩67,967 | ₩68,074 | -0.08% | 33.7만 |
|---|
| 2026.06.11 | ₩67,886 | ₩68,208 | ₩67,759 | ₩68,182 | +0.43% | 44.4만 |
|---|
| 2026.06.10 | ₩67,940 | ₩67,940 | ₩67,699 | ₩67,726 | -0.32% | 60.2만 |
|---|
| 2026.06.09 | ₩67,779 | ₩67,886 | ₩67,685 | ₩67,793 | +0.02% | 35.1만 |
|---|
| 2026.06.08 | ₩67,846 | ₩67,913 | ₩67,605 | ₩67,605 | -0.36% | 33.8만 |
|---|
| 2026.06.05 | ₩67,806 | ₩67,927 | ₩67,658 | ₩67,672 | -0.20% | 34.4만 |
|---|
| 2026.06.04 | ₩68,128 | ₩68,128 | ₩67,994 | ₩68,021 | -0.16% | 41.8만 |
|---|
| 2026.06.03 | ₩67,954 | ₩67,980 | ₩67,846 | ₩67,913 | -0.06% | 165만 |
|---|
| 2026.06.02 | ₩68,155 | ₩68,249 | ₩68,007 | ₩68,088 | -0.10% | 39.9만 |
|---|
| 2026.06.01 | ₩67,873 | ₩68,061 | ₩67,793 | ₩68,047 | +0.26% | 37.8만 |
|---|
| 2026.05.29 | ₩68,021 | ₩68,155 | ₩68,021 | ₩68,101 | +0.12% | 29.5만 |
|---|
| 2026.05.28 | ₩68,141 | ₩68,336 | ₩68,074 | ₩68,262 | +0.18% | 39.9만 |
|---|
| 2026.05.27 | ₩68,222 | ₩68,262 | ₩68,101 | ₩68,155 | -0.10% | 58.6만 |
|---|
| 2026.05.26 | ₩68,061 | ₩68,208 | ₩67,967 | ₩68,061 | 0.00% | 38.9만 |
|---|
| 2026.05.22 | ₩67,927 | ₩67,927 | ₩67,685 | ₩67,860 | -0.10% | 28.6만 |
|---|
| 2026.05.21 | ₩67,578 | ₩67,779 | ₩67,404 | ₩67,772 | +0.29% | 118.5만 |
|---|
| 2026.05.20 | ₩67,390 | ₩67,712 | ₩67,258 | ₩67,645 | +0.38% | 48.5만 |
|---|
| 2026.05.19 | ₩67,270 | ₩67,350 | ₩67,169 | ₩67,216 | -0.08% | 74.7만 |
|---|
| 2026.05.18 | ₩67,685 | ₩68,074 | ₩67,443 | ₩67,538 | -0.22% | 43만 |
|---|
| 2026.05.15 | ₩67,658 | ₩67,689 | ₩67,531 | ₩67,565 | -0.14% | 39.4만 |
|---|
| 2026.05.14 | ₩68,235 | ₩68,262 | ₩67,994 | ₩67,994 | -0.35% | 41.7만 |
|---|
| 2026.05.13 | ₩68,007 | ₩68,074 | ₩67,886 | ₩68,047 | +0.06% | 34.8만 |
|---|
| 2026.05.12 | ₩67,994 | ₩68,088 | ₩67,994 | ₩68,021 | +0.04% | 39.7만 |
|---|
| 2026.05.11 | ₩68,342 | ₩68,369 | ₩68,222 | ₩68,275 | -0.10% | 28만 |
|---|
| 2026.05.08 | ₩68,383 | ₩68,503 | ₩68,329 | ₩68,430 | +0.07% | 30.1만 |
|---|
| 2026.05.07 | ₩68,463 | ₩68,533 | ₩68,212 | ₩68,275 | -0.27% | 77만 |
|---|
| 2026.05.06 | ₩68,410 | ₩68,705 | ₩68,329 | ₩68,410 | 0.00% | 45.7만 |
|---|
| 2026.05.05 | ₩68,101 | ₩68,141 | ₩68,034 | ₩68,061 | -0.06% | 42.9만 |
|---|
| 2026.05.04 | ₩68,195 | ₩68,208 | ₩67,846 | ₩67,980 | -0.31% | 29.5만 |
|---|
| 2026.05.01 | ₩68,195 | ₩68,369 | ₩68,101 | ₩68,208 | +0.02% | 47.4만 |
|---|
| 2026.04.30 | ₩68,155 | ₩68,182 | ₩68,061 | ₩68,128 | -0.04% | 42.3만 |
|---|
| 2026.04.29 | ₩68,396 | ₩68,503 | ₩68,175 | ₩68,239 | -0.23% | 32.9만 |
|---|
| 2026.04.28 | ₩68,584 | ₩68,637 | ₩68,499 | ₩68,611 | +0.04% | 38.2만 |
|---|
| 2026.04.27 | ₩68,745 | ₩68,772 | ₩68,570 | ₩68,637 | -0.16% | 46.5만 |
|---|
| 2026.04.24 | ₩68,611 | ₩68,772 | ₩68,591 | ₩68,758 | +0.22% | 31.4만 |
|---|
| 2026.04.23 | ₩68,798 | ₩68,825 | ₩68,524 | ₩68,651 | -0.21% | 68.7만 |
|---|
| 2026.04.22 | ₩68,845 | ₩68,879 | ₩68,691 | ₩68,731 | -0.17% | 41.8만 |
|---|
| 2026.04.21 | ₩68,852 | ₩68,906 | ₩68,624 | ₩68,678 | -0.25% | 38.4만 |
|---|
| 2026.04.20 | ₩69,000 | ₩69,000 | ₩68,825 | ₩68,906 | -0.14% | 85.1만 |
|---|
| 2026.04.17 | ₩68,865 | ₩69,040 | ₩68,865 | ₩68,959 | +0.14% | 33.4만 |
|---|
| 2026.04.16 | ₩68,879 | ₩68,892 | ₩68,611 | ₩68,637 | -0.35% | 46.4만 |
|---|
| 2026.04.15 | ₩68,785 | ₩68,825 | ₩68,664 | ₩68,718 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩68,731 | ₩68,825 | ₩68,611 | ₩68,772 | +0.06% | 82.6만 |
|---|
| 2026.04.13 | ₩68,463 | ₩68,597 | ₩68,384 | ₩68,584 | +0.18% | 21.9만 |
|---|
| 2026.04.10 | ₩68,611 | ₩68,611 | ₩68,436 | ₩68,436 | -0.25% | 27.6만 |
|---|
| 2026.04.09 | ₩68,503 | ₩68,671 | ₩68,396 | ₩68,517 | +0.02% | 48.1만 |
|---|
| 2026.04.08 | ₩68,758 | ₩68,758 | ₩68,450 | ₩68,517 | -0.35% | 99.3만 |
|---|
| 2026.04.07 | ₩68,168 | ₩68,309 | ₩67,967 | ₩68,262 | +0.14% | 61.8만 |
|---|
| 2026.04.06 | ₩68,208 | ₩68,282 | ₩68,128 | ₩68,141 | -0.10% | 39만 |
|---|
| 2026.04.02 | ₩68,074 | ₩68,342 | ₩68,047 | ₩68,275 | +0.30% | 179.6만 |
|---|
| 2026.04.01 | ₩68,034 | ₩68,228 | ₩68,021 | ₩68,121 | +0.13% | 85.5만 |
|---|
| 2026.03.31 | ₩67,967 | ₩68,208 | ₩67,967 | ₩68,061 | +0.14% | 64.5만 |
|---|
| 2026.03.30 | ₩68,222 | ₩68,262 | ₩68,081 | ₩68,148 | -0.11% | 48.7만 |
|---|
| 2026.03.27 | ₩67,752 | ₩67,886 | ₩67,612 | ₩67,766 | +0.02% | 43.4만 |
|---|
| 2026.03.26 | ₩68,141 | ₩68,168 | ₩67,826 | ₩67,860 | -0.41% | 60.6만 |
|---|
| 2026.03.25 | ₩68,195 | ₩68,349 | ₩68,175 | ₩68,249 | +0.08% | 93.4만 |
|---|
| 2026.03.24 | ₩67,994 | ₩68,135 | ₩67,840 | ₩67,994 | 0.00% | 26.8만 |
|---|
| 2026.03.23 | ₩68,141 | ₩68,349 | ₩67,994 | ₩68,195 | +0.08% | 36.4만 |
|---|
| 2026.03.20 | ₩68,289 | ₩68,604 | ₩67,907 | ₩67,994 | -0.43% | 71.4만 |
|---|
| 2026.03.19 | ₩68,329 | ₩68,651 | ₩68,324 | ₩68,557 | +0.33% | 45.9만 |
|---|
| 2026.03.18 | ₩68,772 | ₩69,093 | ₩68,510 | ₩68,510 | -0.38% | 36만 |
|---|
| 2026.03.17 | ₩68,839 | ₩68,839 | ₩68,765 | ₩68,812 | -0.04% | 66만 |
|---|
| 2026.03.16 | ₩68,691 | ₩68,691 | ₩68,560 | ₩68,637 | -0.08% | 27.6만 |
|---|
| 2026.03.13 | ₩68,664 | ₩68,664 | ₩68,336 | ₩68,356 | -0.45% | 29.3만 |
|---|
| 2026.03.12 | ₩68,731 | ₩68,758 | ₩68,383 | ₩68,463 | -0.39% | 46.4만 |
|---|
| 2026.03.11 | ₩68,946 | ₩68,986 | ₩68,678 | ₩68,691 | -0.37% | 124.7만 |
|---|
| 2026.03.10 | ₩69,161 | ₩69,295 | ₩69,026 | ₩69,040 | -0.17% | 104.7만 |
|---|
| 2026.03.09 | ₩68,852 | ₩69,241 | ₩68,798 | ₩69,194 | +0.50% | 32.5만 |
|---|
| 2026.03.06 | ₩68,986 | ₩69,207 | ₩68,906 | ₩69,067 | +0.12% | 32.3만 |
|---|
| 2026.03.05 | ₩69,114 | ₩69,207 | ₩69,080 | ₩69,174 | +0.09% | 48.9만 |
|---|
| 2026.03.04 | ₩69,375 | ₩69,415 | ₩69,308 | ₩69,335 | -0.06% | 42.4만 |
|---|
| 2026.03.03 | ₩69,241 | ₩69,452 | ₩69,127 | ₩69,375 | +0.19% | 38.1만 |
|---|
| 2026.03.02 | ₩69,523 | ₩69,590 | ₩69,382 | ₩69,442 | -0.12% | 28.9만 |
|---|
| 2026.02.27 | ₩69,724 | ₩69,812 | ₩69,724 | ₩69,751 | +0.04% | 35.4만 |
|---|
| 2026.02.26 | ₩69,818 | ₩69,938 | ₩69,818 | ₩69,925 | +0.15% | 56.3만 |
|---|
| 2026.02.25 | ₩69,858 | ₩69,878 | ₩69,791 | ₩69,804 | -0.08% | 52.5만 |
|---|
| 2026.02.24 | ₩69,925 | ₩69,925 | ₩69,785 | ₩69,831 | -0.13% | 59.4만 |
|---|
| 2026.02.23 | ₩69,831 | ₩69,933 | ₩69,811 | ₩69,871 | +0.06% | 35.2만 |
|---|
| 2026.02.20 | ₩69,818 | ₩69,818 | ₩69,673 | ₩69,764 | -0.08% | 34.5만 |
|---|
| 2026.02.19 | ₩69,724 | ₩69,799 | ₩69,690 | ₩69,737 | +0.02% | 87.4만 |
|---|
| 2026.02.18 | ₩69,777 | ₩69,791 | ₩69,705 | ₩69,724 | -0.08% | 63.3만 |
|---|
| 2026.02.17 | ₩69,818 | ₩69,831 | ₩69,751 | ₩69,791 | -0.04% | 55만 |
|---|
| 2026.02.13 | ₩69,751 | ₩69,826 | ₩69,732 | ₩69,804 | +0.08% | 73.4만 |
|---|
| 2026.02.12 | ₩69,482 | ₩69,643 | ₩69,422 | ₩69,576 | +0.14% | 47.5만 |
|---|
| 2026.02.11 | ₩69,402 | ₩69,429 | ₩69,300 | ₩69,348 | -0.08% | 47.6만 |
|---|
| 2026.02.10 | ₩69,442 | ₩69,509 | ₩69,415 | ₩69,429 | -0.02% | 35.2만 |
|---|
| 2026.02.09 | ₩69,268 | ₩69,308 | ₩69,187 | ₩69,281 | +0.02% | 66.5만 |
|---|
| 2026.02.06 | ₩69,281 | ₩69,321 | ₩69,161 | ₩69,268 | -0.02% | 134.3만 |
|---|
| 2026.02.05 | ₩69,161 | ₩69,275 | ₩69,073 | ₩69,254 | +0.14% | 117.2만 |
|---|
| 2026.02.04 | ₩69,013 | ₩69,053 | ₩68,933 | ₩68,933 | -0.12% | 32.3만 |
|---|
| 2026.02.03 | ₩68,946 | ₩69,040 | ₩68,946 | ₩69,013 | +0.10% | 74.8만 |
|---|
| 2026.02.02 | ₩69,120 | ₩69,120 | ₩68,959 | ₩68,986 | -0.19% | 44.9만 |
|---|
| 2026.01.30 | ₩69,107 | ₩69,120 | ₩69,006 | ₩69,026 | -0.12% | 28.1만 |
|---|
| 2026.01.29 | ₩69,308 | ₩69,409 | ₩69,248 | ₩69,348 | +0.06% | 45.3만 |
|---|
| 2026.01.28 | ₩69,362 | ₩69,375 | ₩69,234 | ₩69,335 | -0.04% | 53.6만 |
|---|
| 2026.01.27 | ₩69,389 | ₩69,429 | ₩69,335 | ₩69,348 | -0.06% | 47.8만 |
|---|
| 2026.01.26 | ₩69,321 | ₩69,415 | ₩69,321 | ₩69,402 | +0.12% | 63.7만 |
|---|
| 2026.01.23 | ₩69,281 | ₩69,348 | ₩69,161 | ₩69,268 | -0.02% | 208.2만 |
|---|
| 2026.01.22 | ₩69,120 | ₩69,241 | ₩69,112 | ₩69,201 | +0.12% | 49.1만 |
|---|
| 2026.01.21 | ₩69,107 | ₩69,201 | ₩69,020 | ₩69,161 | +0.08% | 70.4만 |
|---|
| 2026.01.20 | ₩69,013 | ₩69,107 | ₩68,958 | ₩69,000 | -0.02% | 56.4만 |
|---|
| 2026.01.16 | ₩69,308 | ₩69,336 | ₩69,187 | ₩69,214 | -0.14% | 55.8만 |
|---|
| 2026.01.15 | ₩69,496 | ₩69,496 | ₩69,328 | ₩69,335 | -0.23% | 52.4만 |
|---|
| 2026.01.14 | ₩69,375 | ₩69,456 | ₩69,304 | ₩69,375 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩69,281 | ₩69,335 | ₩69,230 | ₩69,295 | +0.02% | 49만 |
|---|
| 2026.01.12 | ₩69,268 | ₩69,316 | ₩69,174 | ₩69,254 | -0.02% | 46.6만 |
|---|
| 2026.01.09 | ₩69,187 | ₩69,355 | ₩69,154 | ₩69,254 | +0.10% | 72.6만 |
|---|
| 2026.01.08 | ₩69,201 | ₩69,201 | ₩69,127 | ₩69,174 | -0.04% | 53.3만 |
|---|
| 2026.01.07 | ₩69,348 | ₩69,348 | ₩69,206 | ₩69,281 | -0.10% | 46.8만 |
|---|
| 2026.01.06 | ₩69,093 | ₩69,207 | ₩69,060 | ₩69,207 | +0.16% | 47.3만 |
|---|
| 2026.01.05 | ₩69,147 | ₩69,236 | ₩69,080 | ₩69,228 | +0.12% | 70.5만 |
|---|
| 2026.01.02 | ₩69,174 | ₩69,187 | ₩68,973 | ₩69,000 | -0.25% | 49.9만 |
|---|
| 2025.12.31 | ₩69,228 | ₩69,228 | ₩69,067 | ₩69,067 | -0.23% | 77.8만 |
|---|
| 2025.12.30 | ₩69,214 | ₩69,248 | ₩69,140 | ₩69,201 | -0.02% | 74만 |
|---|
| 2025.12.29 | ₩69,254 | ₩69,254 | ₩69,152 | ₩69,174 | -0.12% | 29.4만 |
|---|
| 2025.12.26 | ₩69,228 | ₩69,228 | ₩69,080 | ₩69,134 | -0.14% | 23만 |
|---|
| 2025.12.24 | ₩69,080 | ₩69,114 | ₩68,986 | ₩69,093 | +0.02% | 16.9만 |
|---|
| 2025.12.23 | ₩68,852 | ₩68,959 | ₩68,804 | ₩68,959 | +0.16% | 35.4만 |
|---|
| 2025.12.22 | ₩69,281 | ₩69,281 | ₩69,173 | ₩69,228 | -0.08% | 22.3만 |
|---|
| 2025.12.19 | ₩69,281 | ₩69,321 | ₩69,214 | ₩69,228 | -0.08% | 44.3만 |
|---|
| 2025.12.18 | ₩69,268 | ₩69,375 | ₩69,248 | ₩69,308 | +0.06% | 40.1만 |
|---|
| 2025.12.17 | ₩69,187 | ₩69,224 | ₩69,102 | ₩69,174 | -0.02% | 160.3만 |
|---|
| 2025.12.16 | ₩69,080 | ₩69,201 | ₩69,029 | ₩69,201 | +0.17% | 55.7만 |
|---|
| 2025.12.15 | ₩69,174 | ₩69,174 | ₩69,033 | ₩69,107 | -0.10% | 42.2만 |
|---|
| 2025.12.12 | ₩69,053 | ₩69,080 | ₩68,955 | ₩68,986 | -0.10% | 24.8만 |
|---|
| 2025.12.11 | ₩69,308 | ₩69,335 | ₩69,134 | ₩69,134 | -0.25% | 34.4만 |
|---|
| 2025.12.10 | ₩69,000 | ₩69,167 | ₩68,892 | ₩69,120 | +0.17% | 25.9만 |
|---|
| 2025.12.09 | ₩69,067 | ₩69,147 | ₩68,933 | ₩68,933 | -0.19% | 48.8만 |
|---|
| 2025.12.08 | ₩69,161 | ₩69,161 | ₩68,933 | ₩68,946 | -0.31% | 26만 |
|---|
| 2025.12.05 | ₩69,174 | ₩69,234 | ₩69,100 | ₩69,107 | -0.10% | 39.1만 |
|---|
| 2025.12.04 | ₩69,308 | ₩69,375 | ₩69,201 | ₩69,254 | -0.08% | 38.8만 |
|---|
| 2025.12.03 | ₩69,362 | ₩69,375 | ₩69,245 | ₩69,308 | -0.08% | 53.6만 |
|---|
| 2025.12.02 | ₩69,120 | ₩69,238 | ₩69,102 | ₩69,201 | +0.12% | 46.5만 |
|---|
| 2025.12.01 | ₩69,147 | ₩69,254 | ₩69,134 | ₩69,201 | +0.08% | 29만 |
|---|
| 2025.11.28 | ₩69,482 | ₩69,482 | ₩69,331 | ₩69,389 | -0.14% | 9.2만 |
|---|
| 2025.11.26 | ₩69,643 | ₩69,737 | ₩69,556 | ₩69,737 | +0.13% | 57.9만 |
|---|
| 2025.11.25 | ₩69,590 | ₩69,710 | ₩69,529 | ₩69,590 | 0.00% | 69.1만 |
|---|
| 2025.11.24 | ₩69,442 | ₩69,489 | ₩69,375 | ₩69,429 | -0.02% | 46만 |
|---|
| 2025.11.21 | ₩69,362 | ₩69,402 | ₩69,228 | ₩69,335 | -0.04% | 69.8만 |
|---|
| 2025.11.20 | ₩69,254 | ₩69,254 | ₩69,134 | ₩69,201 | -0.08% | 61.2만 |
|---|
| 2025.11.19 | ₩69,214 | ₩69,268 | ₩69,060 | ₩69,107 | -0.16% | 79.5만 |
|---|
| 2025.11.18 | ₩69,201 | ₩69,281 | ₩69,053 | ₩69,107 | -0.14% | 63.6만 |
|---|
| 2025.11.17 | ₩69,053 | ₩69,161 | ₩69,032 | ₩69,053 | 0.00% | 90.4만 |
|---|
| 2025.11.14 | ₩69,281 | ₩69,281 | ₩69,000 | ₩69,000 | -0.41% | 56.3만 |
|---|
| 2025.11.13 | ₩69,268 | ₩69,268 | ₩69,120 | ₩69,161 | -0.15% | 35.3만 |
|---|
| 2025.11.12 | ₩69,348 | ₩69,362 | ₩69,281 | ₩69,335 | -0.02% | 52.4만 |
|---|
| 2025.11.11 | ₩69,201 | ₩69,348 | ₩69,201 | ₩69,254 | +0.08% | 25.7만 |
|---|
| 2025.11.10 | ₩69,201 | ₩69,201 | ₩69,080 | ₩69,080 | -0.17% | 31만 |
|---|
| 2025.11.07 | ₩69,147 | ₩69,241 | ₩69,120 | ₩69,161 | +0.02% | 29.4만 |
|---|
| 2025.11.06 | ₩69,214 | ₩69,563 | ₩69,053 | ₩69,134 | -0.12% | 59.3만 |
|---|
| 2025.11.05 | ₩69,107 | ₩69,134 | ₩68,939 | ₩68,959 | -0.21% | 27.2만 |
|---|
| 2025.11.04 | ₩69,120 | ₩69,181 | ₩69,067 | ₩69,087 | -0.05% | 27.9만 |
|---|
| 2025.11.03 | ₩69,107 | ₩69,509 | ₩69,013 | ₩69,107 | 0.00% | 42만 |
|---|
| 2025.10.31 | ₩69,261 | ₩69,308 | ₩69,127 | ₩69,134 | -0.18% | 68.3만 |
|---|
| 2025.10.30 | ₩69,402 | ₩69,536 | ₩69,375 | ₩69,476 | +0.11% | 43만 |
|---|
| 2025.10.29 | ₩69,885 | ₩69,925 | ₩69,469 | ₩69,576 | -0.44% | 33.8만 |
|---|
| 2025.10.28 | ₩69,844 | ₩69,871 | ₩69,777 | ₩69,844 | 0.00% | 42.9만 |
|---|
| 2025.10.27 | ₩69,704 | ₩69,858 | ₩69,650 | ₩69,858 | +0.22% | 43.1만 |
|---|
| 2025.10.24 | ₩69,697 | ₩69,791 | ₩69,630 | ₩69,791 | +0.13% | 52.4만 |
|---|
| 2025.10.23 | ₩69,737 | ₩69,751 | ₩69,635 | ₩69,657 | -0.12% | 87.5만 |
|---|
| 2025.10.22 | ₩69,791 | ₩69,871 | ₩69,710 | ₩69,710 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩69,844 | ₩69,871 | ₩69,730 | ₩69,844 | 0.00% | 65.3만 |
|---|
| 2025.10.20 | ₩69,724 | ₩69,724 | ₩69,604 | ₩69,657 | -0.10% | 39.8만 |
|---|
| 2025.10.17 | ₩69,684 | ₩69,697 | ₩69,555 | ₩69,576 | -0.15% | 63.1만 |
|---|
| 2025.10.16 | ₩69,523 | ₩69,724 | ₩69,457 | ₩69,684 | +0.23% | 67.4만 |
|---|
| 2025.10.15 | ₩69,603 | ₩69,603 | ₩69,464 | ₩69,469 | -0.19% | 53만 |
|---|
| 2025.10.14 | ₩69,362 | ₩69,549 | ₩69,308 | ₩69,496 | +0.19% | 95.1만 |
|---|
| 2025.10.13 | ₩69,362 | ₩69,402 | ₩69,201 | ₩69,375 | +0.02% | 33.1만 |
|---|
| 2025.10.10 | ₩69,161 | ₩69,321 | ₩69,134 | ₩69,241 | +0.12% | 33.3만 |
|---|