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 | ₩64,792 | ₩64,919 | ₩64,765 | ₩64,893 | +0.16% | 79만 |
| 2026.10.08 | ₩64,671 | ₩64,913 | ₩64,604 | ₩64,913 | +0.37% | 64.6만 |
| 2026.10.07 | ₩64,470 | ₩64,765 | ₩64,339 | ₩64,698 | +0.35% | 257.1만 |
| 2026.10.06 | ₩64,644 | ₩64,805 | ₩64,618 | ₩64,738 | +0.15% | 77.3만 |
| 2026.10.05 | ₩64,577 | ₩64,652 | ₩64,416 | ₩64,564 | -0.02% | 159.4만 |
| 2026.10.02 | ₩64,832 | ₩64,966 | ₩64,553 | ₩64,604 | -0.35% | 90.8만 |
| 2026.10.01 | ₩64,551 | ₩64,923 | ₩64,376 | ₩64,765 | +0.33% | 210만 |
| 2026.09.30 | ₩64,846 | ₩64,846 | ₩64,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,631 |
| -0.33% |
| 95.9만 |
| 2026.09.29 | ₩65,074 | ₩65,087 | ₩64,825 | ₩65,020 | -0.08% | 168.3만 |
|---|
| 2026.09.28 | ₩65,208 | ₩65,208 | ₩64,960 | ₩65,074 | -0.21% | 92.7만 |
|---|
| 2026.09.25 | ₩65,261 | ₩65,430 | ₩65,121 | ₩65,382 | +0.18% | 270.9만 |
|---|
| 2026.09.24 | ₩65,623 | ₩65,731 | ₩65,261 | ₩65,275 | -0.53% | 60.7만 |
|---|
| 2026.09.23 | ₩66,200 | ₩66,200 | ₩65,497 | ₩65,623 | -0.87% | 64.2만 |
|---|
| 2026.09.22 | ₩66,240 | ₩66,334 | ₩66,149 | ₩66,227 | -0.02% | 59.1만 |
|---|
| 2026.09.21 | ₩66,147 | ₩66,274 | ₩66,147 | ₩66,240 | +0.14% | 48.4만 |
|---|
| 2026.09.18 | ₩66,160 | ₩66,160 | ₩66,012 | ₩66,012 | -0.22% | 43.2만 |
|---|
| 2026.09.17 | ₩66,334 | ₩66,348 | ₩66,187 | ₩66,294 | -0.06% | 52.1만 |
|---|
| 2026.09.16 | ₩66,053 | ₩66,247 | ₩65,919 | ₩65,919 | -0.20% | 84.4만 |
|---|
| 2026.09.15 | ₩66,079 | ₩66,093 | ₩65,925 | ₩65,972 | -0.16% | 118만 |
|---|
| 2026.09.14 | ₩66,093 | ₩66,250 | ₩65,932 | ₩66,053 | -0.06% | 142.2만 |
|---|
| 2026.09.11 | ₩66,321 | ₩66,401 | ₩66,113 | ₩66,147 | -0.26% | 85.3만 |
|---|
| 2026.09.10 | ₩66,428 | ₩66,442 | ₩66,187 | ₩66,193 | -0.35% | 184만 |
|---|
| 2026.09.09 | ₩66,844 | ₩66,884 | ₩66,609 | ₩66,710 | -0.20% | 52.7만 |
|---|
| 2026.09.08 | ₩66,991 | ₩66,991 | ₩66,770 | ₩66,804 | -0.28% | 55.1만 |
|---|
| 2026.09.04 | ₩66,938 | ₩66,991 | ₩66,871 | ₩66,898 | -0.06% | 73.4만 |
|---|
| 2026.09.03 | ₩67,005 | ₩67,032 | ₩66,871 | ₩66,924 | -0.12% | 90.2만 |
|---|
| 2026.09.02 | ₩66,844 | ₩66,844 | ₩66,696 | ₩66,817 | -0.04% | 33.1만 |
|---|
| 2026.09.01 | ₩66,898 | ₩66,922 | ₩66,703 | ₩66,737 | -0.24% | 37.5만 |
|---|
| 2026.08.31 | ₩66,991 | ₩66,991 | ₩66,864 | ₩66,965 | -0.04% | 49.4만 |
|---|
| 2026.08.28 | ₩67,501 | ₩67,579 | ₩67,246 | ₩67,246 | -0.38% | 51.4만 |
|---|
| 2026.08.27 | ₩67,595 | ₩67,595 | ₩67,481 | ₩67,528 | -0.10% | 49.8만 |
|---|
| 2026.08.26 | ₩67,474 | ₩67,568 | ₩67,447 | ₩67,555 | +0.12% | 47.4만 |
|---|
| 2026.08.25 | ₩67,528 | ₩67,649 | ₩67,461 | ₩67,608 | +0.12% | 38.2만 |
|---|
| 2026.08.24 | ₩67,340 | ₩67,380 | ₩67,260 | ₩67,327 | -0.02% | 42.6만 |
|---|
| 2026.08.21 | ₩67,219 | ₩67,253 | ₩67,159 | ₩67,193 | -0.04% | 33만 |
|---|
| 2026.08.20 | ₩67,266 | ₩67,394 | ₩67,206 | ₩67,273 | +0.01% | 36.3만 |
|---|
| 2026.08.19 | ₩67,541 | ₩67,541 | ₩67,360 | ₩67,528 | -0.02% | 58만 |
|---|
| 2026.08.18 | ₩67,045 | ₩67,233 | ₩67,045 | ₩67,193 | +0.22% | 305.5만 |
|---|
| 2026.08.17 | ₩67,313 | ₩67,313 | ₩67,152 | ₩67,166 | -0.22% | 51.6만 |
|---|
| 2026.08.14 | ₩67,488 | ₩67,488 | ₩67,273 | ₩67,286 | -0.30% | 25.3만 |
|---|
| 2026.08.13 | ₩67,447 | ₩67,575 | ₩67,407 | ₩67,488 | +0.06% | 39만 |
|---|
| 2026.08.12 | ₩67,354 | ₩67,367 | ₩67,213 | ₩67,219 | -0.20% | 51.1만 |
|---|
| 2026.08.11 | ₩67,260 | ₩67,300 | ₩67,167 | ₩67,193 | -0.10% | 44.8만 |
|---|
| 2026.08.10 | ₩67,240 | ₩67,300 | ₩67,112 | ₩67,126 | -0.17% | 72.8만 |
|---|
| 2026.08.07 | ₩67,427 | ₩67,474 | ₩67,273 | ₩67,380 | -0.07% | 46만 |
|---|
| 2026.08.06 | ₩67,340 | ₩67,421 | ₩67,179 | ₩67,219 | -0.18% | 34.8만 |
|---|
| 2026.08.05 | ₩67,421 | ₩67,434 | ₩67,313 | ₩67,421 | 0.00% | 58.3만 |
|---|
| 2026.08.04 | ₩67,233 | ₩67,380 | ₩67,233 | ₩67,380 | +0.22% | 44.4만 |
|---|
| 2026.08.03 | ₩66,388 | ₩67,103 | ₩66,321 | ₩67,059 | +1.01% | 61.2만 |
|---|
| 2026.07.31 | ₩66,985 | ₩67,032 | ₩66,784 | ₩66,898 | -0.13% | 56.1만 |
|---|
| 2026.07.30 | ₩67,394 | ₩67,461 | ₩67,277 | ₩67,367 | -0.04% | 49.4만 |
|---|
| 2026.07.29 | ₩67,528 | ₩67,582 | ₩67,286 | ₩67,327 | -0.30% | 36.5만 |
|---|
| 2026.07.28 | ₩67,501 | ₩67,616 | ₩67,421 | ₩67,541 | +0.06% | 40.7만 |
|---|
| 2026.07.27 | ₩67,340 | ₩67,400 | ₩67,292 | ₩67,327 | -0.02% | 87만 |
|---|
| 2026.07.24 | ₩67,126 | ₩67,327 | ₩67,126 | ₩67,179 | +0.08% | 53.6만 |
|---|
| 2026.07.23 | ₩67,152 | ₩67,193 | ₩67,080 | ₩67,126 | -0.04% | 43.2만 |
|---|
| 2026.07.22 | ₩67,380 | ₩67,434 | ₩67,316 | ₩67,327 | -0.08% | 41.6만 |
|---|
| 2026.07.21 | ₩67,461 | ₩67,535 | ₩67,394 | ₩67,434 | -0.04% | 38만 |
|---|
| 2026.07.20 | ₩67,783 | ₩67,796 | ₩67,528 | ₩67,568 | -0.32% | 49.5만 |
|---|
| 2026.07.17 | ₩67,917 | ₩67,930 | ₩67,742 | ₩67,742 | -0.26% | 34.3만 |
|---|
| 2026.07.16 | ₩67,689 | ₩67,769 | ₩67,623 | ₩67,756 | +0.10% | 44.5만 |
|---|
| 2026.07.15 | ₩67,635 | ₩67,823 | ₩67,635 | ₩67,776 | +0.21% | 37.4만 |
|---|
| 2026.07.14 | ₩67,662 | ₩67,729 | ₩67,548 | ₩67,595 | -0.10% | 46.2만 |
|---|
| 2026.07.13 | ₩67,675 | ₩67,675 | ₩67,407 | ₩67,407 | -0.40% | 31.2만 |
|---|
| 2026.07.10 | ₩67,783 | ₩67,783 | ₩67,628 | ₩67,689 | -0.14% | 41.1만 |
|---|
| 2026.07.09 | ₩67,742 | ₩67,850 | ₩67,673 | ₩67,742 | 0.00% | 54.7만 |
|---|
| 2026.07.08 | ₩67,689 | ₩67,729 | ₩67,521 | ₩67,662 | -0.04% | 49.1만 |
|---|
| 2026.07.07 | ₩68,024 | ₩68,064 | ₩67,742 | ₩67,756 | -0.39% | 34.8만 |
|---|
| 2026.07.06 | ₩68,091 | ₩68,091 | ₩67,970 | ₩68,078 | -0.02% | 35.7만 |
|---|
| 2026.07.02 | ₩68,024 | ₩68,091 | ₩67,944 | ₩68,024 | 0.00% | 52만 |
|---|
| 2026.07.01 | ₩67,823 | ₩68,011 | ₩67,823 | ₩67,944 | +0.18% | 104.2만 |
|---|
| 2026.06.30 | ₩68,279 | ₩68,306 | ₩67,997 | ₩68,011 | -0.39% | 47.9만 |
|---|
| 2026.06.29 | ₩68,587 | ₩68,668 | ₩68,507 | ₩68,601 | +0.02% | 30.8만 |
|---|
| 2026.06.26 | ₩68,507 | ₩68,574 | ₩68,440 | ₩68,520 | +0.02% | 21.7만 |
|---|
| 2026.06.25 | ₩68,561 | ₩68,587 | ₩68,440 | ₩68,453 | -0.16% | 28.5만 |
|---|
| 2026.06.24 | ₩68,373 | ₩68,453 | ₩68,321 | ₩68,413 | +0.06% | 51.1만 |
|---|
| 2026.06.23 | ₩68,145 | ₩68,172 | ₩68,067 | ₩68,078 | -0.10% | 159.3만 |
|---|
| 2026.06.22 | ₩68,105 | ₩68,131 | ₩67,997 | ₩68,078 | -0.04% | 95.3만 |
|---|
| 2026.06.18 | ₩68,252 | ₩68,359 | ₩68,185 | ₩68,198 | -0.08% | 47만 |
|---|
| 2026.06.17 | ₩68,359 | ₩68,359 | ₩67,997 | ₩68,011 | -0.51% | 47.7만 |
|---|
| 2026.06.16 | ₩69,110 | ₩69,110 | ₩68,212 | ₩68,319 | -1.14% | 40.9만 |
|---|
| 2026.06.15 | ₩68,266 | ₩68,346 | ₩68,158 | ₩68,185 | -0.12% | 81.3만 |
|---|
| 2026.06.12 | ₩68,131 | ₩68,239 | ₩67,970 | ₩68,078 | -0.08% | 33.7만 |
|---|
| 2026.06.11 | ₩67,890 | ₩68,212 | ₩67,763 | ₩68,185 | +0.43% | 44.4만 |
|---|
| 2026.06.10 | ₩67,944 | ₩67,944 | ₩67,702 | ₩67,729 | -0.32% | 60.2만 |
|---|
| 2026.06.09 | ₩67,783 | ₩67,890 | ₩67,689 | ₩67,796 | +0.02% | 35.1만 |
|---|
| 2026.06.08 | ₩67,850 | ₩67,917 | ₩67,608 | ₩67,608 | -0.36% | 33.8만 |
|---|
| 2026.06.05 | ₩67,810 | ₩67,930 | ₩67,662 | ₩67,675 | -0.20% | 34.4만 |
|---|
| 2026.06.04 | ₩68,131 | ₩68,131 | ₩67,997 | ₩68,024 | -0.16% | 41.8만 |
|---|
| 2026.06.03 | ₩67,957 | ₩67,984 | ₩67,850 | ₩67,917 | -0.06% | 165만 |
|---|
| 2026.06.02 | ₩68,158 | ₩68,252 | ₩68,011 | ₩68,091 | -0.10% | 39.9만 |
|---|
| 2026.06.01 | ₩67,877 | ₩68,064 | ₩67,796 | ₩68,051 | +0.26% | 37.8만 |
|---|
| 2026.05.29 | ₩68,024 | ₩68,158 | ₩68,024 | ₩68,105 | +0.12% | 29.5만 |
|---|
| 2026.05.28 | ₩68,145 | ₩68,339 | ₩68,078 | ₩68,266 | +0.18% | 39.9만 |
|---|
| 2026.05.27 | ₩68,225 | ₩68,266 | ₩68,105 | ₩68,158 | -0.10% | 58.6만 |
|---|
| 2026.05.26 | ₩68,064 | ₩68,212 | ₩67,970 | ₩68,064 | 0.00% | 38.9만 |
|---|
| 2026.05.22 | ₩67,930 | ₩67,930 | ₩67,689 | ₩67,863 | -0.10% | 28.6만 |
|---|
| 2026.05.21 | ₩67,582 | ₩67,783 | ₩67,407 | ₩67,776 | +0.29% | 118.5만 |
|---|
| 2026.05.20 | ₩67,394 | ₩67,716 | ₩67,261 | ₩67,649 | +0.38% | 48.5만 |
|---|
| 2026.05.19 | ₩67,273 | ₩67,354 | ₩67,172 | ₩67,219 | -0.08% | 74.7만 |
|---|
| 2026.05.18 | ₩67,689 | ₩68,078 | ₩67,446 | ₩67,541 | -0.22% | 43만 |
|---|
| 2026.05.15 | ₩67,662 | ₩67,693 | ₩67,535 | ₩67,568 | -0.14% | 39.4만 |
|---|
| 2026.05.14 | ₩68,239 | ₩68,266 | ₩67,997 | ₩67,997 | -0.35% | 41.7만 |
|---|
| 2026.05.13 | ₩68,011 | ₩68,078 | ₩67,890 | ₩68,051 | +0.06% | 34.8만 |
|---|
| 2026.05.12 | ₩67,997 | ₩68,091 | ₩67,997 | ₩68,024 | +0.04% | 39.7만 |
|---|
| 2026.05.11 | ₩68,346 | ₩68,373 | ₩68,225 | ₩68,279 | -0.10% | 28만 |
|---|
| 2026.05.08 | ₩68,386 | ₩68,507 | ₩68,333 | ₩68,433 | +0.07% | 30.1만 |
|---|
| 2026.05.07 | ₩68,467 | ₩68,536 | ₩68,216 | ₩68,279 | -0.27% | 77만 |
|---|
| 2026.05.06 | ₩68,413 | ₩68,708 | ₩68,333 | ₩68,413 | 0.00% | 45.7만 |
|---|
| 2026.05.05 | ₩68,105 | ₩68,145 | ₩68,038 | ₩68,064 | -0.06% | 42.9만 |
|---|
| 2026.05.04 | ₩68,198 | ₩68,212 | ₩67,850 | ₩67,984 | -0.31% | 29.5만 |
|---|
| 2026.05.01 | ₩68,198 | ₩68,373 | ₩68,105 | ₩68,212 | +0.02% | 47.4만 |
|---|
| 2026.04.30 | ₩68,158 | ₩68,185 | ₩68,064 | ₩68,131 | -0.04% | 42.3만 |
|---|
| 2026.04.29 | ₩68,400 | ₩68,507 | ₩68,178 | ₩68,243 | -0.23% | 32.9만 |
|---|
| 2026.04.28 | ₩68,587 | ₩68,641 | ₩68,503 | ₩68,614 | +0.04% | 38.2만 |
|---|
| 2026.04.27 | ₩68,748 | ₩68,775 | ₩68,574 | ₩68,641 | -0.16% | 46.5만 |
|---|
| 2026.04.24 | ₩68,614 | ₩68,775 | ₩68,594 | ₩68,762 | +0.22% | 31.4만 |
|---|
| 2026.04.23 | ₩68,802 | ₩68,829 | ₩68,527 | ₩68,654 | -0.21% | 68.7만 |
|---|
| 2026.04.22 | ₩68,849 | ₩68,882 | ₩68,695 | ₩68,735 | -0.17% | 41.8만 |
|---|
| 2026.04.21 | ₩68,856 | ₩68,909 | ₩68,628 | ₩68,681 | -0.25% | 38.4만 |
|---|
| 2026.04.20 | ₩69,003 | ₩69,003 | ₩68,829 | ₩68,909 | -0.14% | 85.1만 |
|---|
| 2026.04.17 | ₩68,869 | ₩69,043 | ₩68,869 | ₩68,963 | +0.14% | 33.4만 |
|---|
| 2026.04.16 | ₩68,882 | ₩68,896 | ₩68,614 | ₩68,641 | -0.35% | 46.4만 |
|---|
| 2026.04.15 | ₩68,789 | ₩68,829 | ₩68,668 | ₩68,722 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩68,735 | ₩68,829 | ₩68,614 | ₩68,775 | +0.06% | 82.6만 |
|---|
| 2026.04.13 | ₩68,467 | ₩68,601 | ₩68,388 | ₩68,587 | +0.18% | 21.9만 |
|---|
| 2026.04.10 | ₩68,614 | ₩68,614 | ₩68,440 | ₩68,440 | -0.25% | 27.6만 |
|---|
| 2026.04.09 | ₩68,507 | ₩68,675 | ₩68,400 | ₩68,520 | +0.02% | 48.1만 |
|---|
| 2026.04.08 | ₩68,762 | ₩68,762 | ₩68,453 | ₩68,520 | -0.35% | 99.3만 |
|---|
| 2026.04.07 | ₩68,172 | ₩68,312 | ₩67,970 | ₩68,266 | +0.14% | 61.8만 |
|---|
| 2026.04.06 | ₩68,212 | ₩68,286 | ₩68,131 | ₩68,145 | -0.10% | 39만 |
|---|
| 2026.04.02 | ₩68,078 | ₩68,346 | ₩68,051 | ₩68,279 | +0.30% | 179.6만 |
|---|
| 2026.04.01 | ₩68,038 | ₩68,232 | ₩68,024 | ₩68,125 | +0.13% | 85.5만 |
|---|
| 2026.03.31 | ₩67,970 | ₩68,212 | ₩67,970 | ₩68,064 | +0.14% | 64.5만 |
|---|
| 2026.03.30 | ₩68,225 | ₩68,266 | ₩68,084 | ₩68,152 | -0.11% | 48.7만 |
|---|
| 2026.03.27 | ₩67,756 | ₩67,890 | ₩67,615 | ₩67,769 | +0.02% | 43.4만 |
|---|
| 2026.03.26 | ₩68,145 | ₩68,172 | ₩67,830 | ₩67,863 | -0.41% | 60.6만 |
|---|
| 2026.03.25 | ₩68,198 | ₩68,353 | ₩68,178 | ₩68,252 | +0.08% | 93.4만 |
|---|
| 2026.03.24 | ₩67,997 | ₩68,138 | ₩67,843 | ₩67,997 | 0.00% | 26.8만 |
|---|
| 2026.03.23 | ₩68,145 | ₩68,353 | ₩67,997 | ₩68,198 | +0.08% | 36.4만 |
|---|
| 2026.03.20 | ₩68,292 | ₩68,608 | ₩67,910 | ₩67,997 | -0.43% | 71.4만 |
|---|
| 2026.03.19 | ₩68,333 | ₩68,654 | ₩68,327 | ₩68,561 | +0.33% | 45.9만 |
|---|
| 2026.03.18 | ₩68,775 | ₩69,097 | ₩68,514 | ₩68,514 | -0.38% | 36만 |
|---|
| 2026.03.17 | ₩68,842 | ₩68,842 | ₩68,768 | ₩68,815 | -0.04% | 66만 |
|---|
| 2026.03.16 | ₩68,695 | ₩68,695 | ₩68,563 | ₩68,641 | -0.08% | 27.6만 |
|---|
| 2026.03.13 | ₩68,668 | ₩68,668 | ₩68,339 | ₩68,359 | -0.45% | 29.3만 |
|---|
| 2026.03.12 | ₩68,735 | ₩68,762 | ₩68,386 | ₩68,467 | -0.39% | 46.4만 |
|---|
| 2026.03.11 | ₩68,950 | ₩68,990 | ₩68,681 | ₩68,695 | -0.37% | 124.7만 |
|---|
| 2026.03.10 | ₩69,164 | ₩69,298 | ₩69,030 | ₩69,043 | -0.17% | 104.7만 |
|---|
| 2026.03.09 | ₩68,856 | ₩69,245 | ₩68,802 | ₩69,198 | +0.50% | 32.5만 |
|---|
| 2026.03.06 | ₩68,990 | ₩69,211 | ₩68,909 | ₩69,070 | +0.12% | 32.3만 |
|---|
| 2026.03.05 | ₩69,117 | ₩69,211 | ₩69,084 | ₩69,178 | +0.09% | 48.9만 |
|---|
| 2026.03.04 | ₩69,379 | ₩69,419 | ₩69,312 | ₩69,338 | -0.06% | 42.4만 |
|---|
| 2026.03.03 | ₩69,245 | ₩69,455 | ₩69,131 | ₩69,379 | +0.19% | 38.1만 |
|---|
| 2026.03.02 | ₩69,526 | ₩69,593 | ₩69,385 | ₩69,446 | -0.12% | 28.9만 |
|---|
| 2026.02.27 | ₩69,727 | ₩69,816 | ₩69,727 | ₩69,754 | +0.04% | 35.4만 |
|---|
| 2026.02.26 | ₩69,821 | ₩69,942 | ₩69,821 | ₩69,929 | +0.15% | 56.3만 |
|---|
| 2026.02.25 | ₩69,862 | ₩69,882 | ₩69,794 | ₩69,808 | -0.08% | 52.5만 |
|---|
| 2026.02.24 | ₩69,929 | ₩69,929 | ₩69,789 | ₩69,835 | -0.13% | 59.4만 |
|---|
| 2026.02.23 | ₩69,835 | ₩69,937 | ₩69,815 | ₩69,875 | +0.06% | 35.2만 |
|---|
| 2026.02.20 | ₩69,821 | ₩69,821 | ₩69,676 | ₩69,768 | -0.08% | 34.5만 |
|---|
| 2026.02.19 | ₩69,727 | ₩69,803 | ₩69,694 | ₩69,741 | +0.02% | 87.4만 |
|---|
| 2026.02.18 | ₩69,781 | ₩69,794 | ₩69,709 | ₩69,727 | -0.08% | 63.3만 |
|---|
| 2026.02.17 | ₩69,821 | ₩69,835 | ₩69,754 | ₩69,794 | -0.04% | 55만 |
|---|
| 2026.02.13 | ₩69,754 | ₩69,829 | ₩69,735 | ₩69,808 | +0.08% | 73.4만 |
|---|
| 2026.02.12 | ₩69,486 | ₩69,647 | ₩69,426 | ₩69,580 | +0.14% | 47.5만 |
|---|
| 2026.02.11 | ₩69,406 | ₩69,432 | ₩69,304 | ₩69,352 | -0.08% | 47.6만 |
|---|
| 2026.02.10 | ₩69,446 | ₩69,513 | ₩69,419 | ₩69,432 | -0.02% | 35.2만 |
|---|
| 2026.02.09 | ₩69,271 | ₩69,312 | ₩69,191 | ₩69,285 | +0.02% | 66.5만 |
|---|
| 2026.02.06 | ₩69,285 | ₩69,325 | ₩69,164 | ₩69,271 | -0.02% | 134.3만 |
|---|
| 2026.02.05 | ₩69,164 | ₩69,278 | ₩69,077 | ₩69,258 | +0.14% | 117.2만 |
|---|
| 2026.02.04 | ₩69,017 | ₩69,057 | ₩68,936 | ₩68,936 | -0.12% | 32.3만 |
|---|
| 2026.02.03 | ₩68,950 | ₩69,043 | ₩68,950 | ₩69,017 | +0.10% | 74.8만 |
|---|
| 2026.02.02 | ₩69,124 | ₩69,124 | ₩68,963 | ₩68,990 | -0.19% | 44.9만 |
|---|
| 2026.01.30 | ₩69,110 | ₩69,124 | ₩69,010 | ₩69,030 | -0.12% | 28.1만 |
|---|
| 2026.01.29 | ₩69,312 | ₩69,412 | ₩69,251 | ₩69,352 | +0.06% | 45.3만 |
|---|
| 2026.01.28 | ₩69,365 | ₩69,379 | ₩69,238 | ₩69,338 | -0.04% | 53.6만 |
|---|
| 2026.01.27 | ₩69,392 | ₩69,432 | ₩69,338 | ₩69,352 | -0.06% | 47.8만 |
|---|
| 2026.01.26 | ₩69,325 | ₩69,419 | ₩69,325 | ₩69,406 | +0.12% | 63.7만 |
|---|
| 2026.01.23 | ₩69,285 | ₩69,352 | ₩69,164 | ₩69,271 | -0.02% | 208.2만 |
|---|
| 2026.01.22 | ₩69,124 | ₩69,245 | ₩69,116 | ₩69,204 | +0.12% | 49.1만 |
|---|
| 2026.01.21 | ₩69,110 | ₩69,204 | ₩69,023 | ₩69,164 | +0.08% | 70.4만 |
|---|
| 2026.01.20 | ₩69,017 | ₩69,110 | ₩68,962 | ₩69,003 | -0.02% | 56.4만 |
|---|
| 2026.01.16 | ₩69,312 | ₩69,340 | ₩69,191 | ₩69,218 | -0.14% | 55.8만 |
|---|
| 2026.01.15 | ₩69,499 | ₩69,499 | ₩69,332 | ₩69,338 | -0.23% | 52.4만 |
|---|
| 2026.01.14 | ₩69,379 | ₩69,459 | ₩69,308 | ₩69,379 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩69,285 | ₩69,338 | ₩69,234 | ₩69,298 | +0.02% | 49만 |
|---|
| 2026.01.12 | ₩69,271 | ₩69,320 | ₩69,178 | ₩69,258 | -0.02% | 46.6만 |
|---|
| 2026.01.09 | ₩69,191 | ₩69,359 | ₩69,157 | ₩69,258 | +0.10% | 72.6만 |
|---|
| 2026.01.08 | ₩69,204 | ₩69,204 | ₩69,131 | ₩69,178 | -0.04% | 53.3만 |
|---|
| 2026.01.07 | ₩69,352 | ₩69,352 | ₩69,210 | ₩69,285 | -0.10% | 46.8만 |
|---|
| 2026.01.06 | ₩69,097 | ₩69,211 | ₩69,064 | ₩69,211 | +0.16% | 47.3만 |
|---|
| 2026.01.05 | ₩69,151 | ₩69,239 | ₩69,084 | ₩69,231 | +0.12% | 70.5만 |
|---|
| 2026.01.02 | ₩69,178 | ₩69,191 | ₩68,976 | ₩69,003 | -0.25% | 49.9만 |
|---|
| 2025.12.31 | ₩69,231 | ₩69,231 | ₩69,070 | ₩69,070 | -0.23% | 77.8만 |
|---|
| 2025.12.30 | ₩69,218 | ₩69,251 | ₩69,144 | ₩69,204 | -0.02% | 74만 |
|---|
| 2025.12.29 | ₩69,258 | ₩69,258 | ₩69,156 | ₩69,178 | -0.12% | 29.4만 |
|---|
| 2025.12.26 | ₩69,231 | ₩69,231 | ₩69,084 | ₩69,137 | -0.14% | 23만 |
|---|
| 2025.12.24 | ₩69,084 | ₩69,117 | ₩68,990 | ₩69,097 | +0.02% | 16.9만 |
|---|
| 2025.12.23 | ₩68,856 | ₩68,963 | ₩68,807 | ₩68,963 | +0.16% | 35.4만 |
|---|
| 2025.12.22 | ₩69,285 | ₩69,285 | ₩69,176 | ₩69,231 | -0.08% | 22.3만 |
|---|
| 2025.12.19 | ₩69,285 | ₩69,325 | ₩69,218 | ₩69,231 | -0.08% | 44.3만 |
|---|
| 2025.12.18 | ₩69,271 | ₩69,379 | ₩69,251 | ₩69,312 | +0.06% | 40.1만 |
|---|
| 2025.12.17 | ₩69,191 | ₩69,227 | ₩69,105 | ₩69,178 | -0.02% | 160.3만 |
|---|
| 2025.12.16 | ₩69,084 | ₩69,204 | ₩69,033 | ₩69,204 | +0.17% | 55.7만 |
|---|
| 2025.12.15 | ₩69,178 | ₩69,178 | ₩69,037 | ₩69,110 | -0.10% | 42.2만 |
|---|
| 2025.12.12 | ₩69,057 | ₩69,084 | ₩68,959 | ₩68,990 | -0.10% | 24.8만 |
|---|
| 2025.12.11 | ₩69,312 | ₩69,338 | ₩69,137 | ₩69,137 | -0.25% | 34.4만 |
|---|
| 2025.12.10 | ₩69,003 | ₩69,171 | ₩68,896 | ₩69,124 | +0.17% | 25.9만 |
|---|
| 2025.12.09 | ₩69,070 | ₩69,151 | ₩68,936 | ₩68,936 | -0.19% | 48.8만 |
|---|
| 2025.12.08 | ₩69,164 | ₩69,164 | ₩68,936 | ₩68,950 | -0.31% | 26만 |
|---|
| 2025.12.05 | ₩69,178 | ₩69,238 | ₩69,104 | ₩69,110 | -0.10% | 39.1만 |
|---|
| 2025.12.04 | ₩69,312 | ₩69,379 | ₩69,204 | ₩69,258 | -0.08% | 38.8만 |
|---|
| 2025.12.03 | ₩69,365 | ₩69,379 | ₩69,249 | ₩69,312 | -0.08% | 53.6만 |
|---|
| 2025.12.02 | ₩69,124 | ₩69,242 | ₩69,105 | ₩69,204 | +0.12% | 46.5만 |
|---|
| 2025.12.01 | ₩69,151 | ₩69,258 | ₩69,137 | ₩69,204 | +0.08% | 29만 |
|---|
| 2025.11.28 | ₩69,486 | ₩69,486 | ₩69,334 | ₩69,392 | -0.14% | 9.2만 |
|---|
| 2025.11.26 | ₩69,647 | ₩69,741 | ₩69,560 | ₩69,741 | +0.13% | 57.9만 |
|---|
| 2025.11.25 | ₩69,593 | ₩69,714 | ₩69,533 | ₩69,593 | 0.00% | 69.1만 |
|---|
| 2025.11.24 | ₩69,446 | ₩69,493 | ₩69,379 | ₩69,432 | -0.02% | 46만 |
|---|
| 2025.11.21 | ₩69,365 | ₩69,406 | ₩69,231 | ₩69,338 | -0.04% | 69.8만 |
|---|
| 2025.11.20 | ₩69,258 | ₩69,258 | ₩69,137 | ₩69,204 | -0.08% | 61.2만 |
|---|
| 2025.11.19 | ₩69,218 | ₩69,271 | ₩69,064 | ₩69,110 | -0.16% | 79.5만 |
|---|
| 2025.11.18 | ₩69,204 | ₩69,285 | ₩69,057 | ₩69,110 | -0.14% | 63.6만 |
|---|
| 2025.11.17 | ₩69,057 | ₩69,164 | ₩69,035 | ₩69,057 | 0.00% | 90.4만 |
|---|
| 2025.11.14 | ₩69,285 | ₩69,285 | ₩69,003 | ₩69,003 | -0.41% | 56.3만 |
|---|
| 2025.11.13 | ₩69,271 | ₩69,271 | ₩69,124 | ₩69,164 | -0.15% | 35.3만 |
|---|
| 2025.11.12 | ₩69,352 | ₩69,365 | ₩69,285 | ₩69,338 | -0.02% | 52.4만 |
|---|
| 2025.11.11 | ₩69,204 | ₩69,352 | ₩69,204 | ₩69,258 | +0.08% | 25.7만 |
|---|
| 2025.11.10 | ₩69,204 | ₩69,204 | ₩69,084 | ₩69,084 | -0.17% | 31만 |
|---|
| 2025.11.07 | ₩69,151 | ₩69,245 | ₩69,124 | ₩69,164 | +0.02% | 29.4만 |
|---|
| 2025.11.06 | ₩69,218 | ₩69,566 | ₩69,057 | ₩69,137 | -0.12% | 59.3만 |
|---|
| 2025.11.05 | ₩69,110 | ₩69,137 | ₩68,943 | ₩68,963 | -0.21% | 27.2만 |
|---|
| 2025.11.04 | ₩69,124 | ₩69,184 | ₩69,070 | ₩69,090 | -0.05% | 27.9만 |
|---|
| 2025.11.03 | ₩69,110 | ₩69,513 | ₩69,017 | ₩69,110 | 0.00% | 42만 |
|---|
| 2025.10.31 | ₩69,265 | ₩69,312 | ₩69,131 | ₩69,137 | -0.18% | 68.3만 |
|---|
| 2025.10.30 | ₩69,406 | ₩69,540 | ₩69,379 | ₩69,479 | +0.11% | 43만 |
|---|
| 2025.10.29 | ₩69,888 | ₩69,929 | ₩69,473 | ₩69,580 | -0.44% | 33.8만 |
|---|
| 2025.10.28 | ₩69,848 | ₩69,875 | ₩69,781 | ₩69,848 | 0.00% | 42.9만 |
|---|
| 2025.10.27 | ₩69,707 | ₩69,862 | ₩69,654 | ₩69,862 | +0.22% | 43.1만 |
|---|
| 2025.10.24 | ₩69,701 | ₩69,794 | ₩69,634 | ₩69,794 | +0.13% | 52.4만 |
|---|
| 2025.10.23 | ₩69,741 | ₩69,754 | ₩69,639 | ₩69,660 | -0.12% | 87.5만 |
|---|
| 2025.10.22 | ₩69,794 | ₩69,875 | ₩69,714 | ₩69,714 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩69,848 | ₩69,875 | ₩69,734 | ₩69,848 | 0.00% | 65.3만 |
|---|
| 2025.10.20 | ₩69,727 | ₩69,727 | ₩69,608 | ₩69,660 | -0.10% | 39.8만 |
|---|
| 2025.10.17 | ₩69,687 | ₩69,701 | ₩69,558 | ₩69,580 | -0.15% | 63.1만 |
|---|
| 2025.10.16 | ₩69,526 | ₩69,727 | ₩69,461 | ₩69,687 | +0.23% | 67.4만 |
|---|
| 2025.10.15 | ₩69,607 | ₩69,607 | ₩69,467 | ₩69,473 | -0.19% | 53만 |
|---|
| 2025.10.14 | ₩69,365 | ₩69,553 | ₩69,312 | ₩69,499 | +0.19% | 95.1만 |
|---|
| 2025.10.13 | ₩69,365 | ₩69,406 | ₩69,204 | ₩69,379 | +0.02% | 33.1만 |
|---|
| 2025.10.10 | ₩69,164 | ₩69,325 | ₩69,137 | ₩69,245 | +0.12% | 33.3만 |
|---|