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 | ₩64,752 | ₩64,880 | ₩64,726 | ₩64,853 | +0.16% | 79만 |
| 2026.10.08 | ₩64,632 | ₩64,873 | ₩64,565 | ₩64,873 | +0.37% | 64.6만 |
| 2026.10.07 | ₩64,431 | ₩64,726 | ₩64,299 | ₩64,658 | +0.35% | 257.1만 |
| 2026.10.06 | ₩64,605 | ₩64,766 | ₩64,578 | ₩64,699 | +0.15% | 77.3만 |
| 2026.10.05 | ₩64,538 | ₩64,613 | ₩64,377 | ₩64,524 | -0.02% | 159.4만 |
| 2026.10.02 | ₩64,793 | ₩64,927 | ₩64,514 | ₩64,565 | -0.35% | 90.8만 |
| 2026.10.01 | ₩64,511 | ₩64,884 | ₩64,337 | ₩64,726 | +0.33% | 210만 |
| 2026.09.30 | ₩64,806 | ₩64,806 | ₩64,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,591 |
| -0.33% |
| 95.9만 |
| 2026.09.29 | ₩65,034 | ₩65,047 | ₩64,786 | ₩64,980 | -0.08% | 168.3만 |
|---|
| 2026.09.28 | ₩65,168 | ₩65,168 | ₩64,920 | ₩65,034 | -0.21% | 92.7만 |
|---|
| 2026.09.25 | ₩65,221 | ₩65,390 | ₩65,081 | ₩65,342 | +0.18% | 270.9만 |
|---|
| 2026.09.24 | ₩65,583 | ₩65,691 | ₩65,221 | ₩65,235 | -0.53% | 60.7만 |
|---|
| 2026.09.23 | ₩66,160 | ₩66,160 | ₩65,457 | ₩65,583 | -0.87% | 64.2만 |
|---|
| 2026.09.22 | ₩66,200 | ₩66,294 | ₩66,109 | ₩66,186 | -0.02% | 59.1만 |
|---|
| 2026.09.21 | ₩66,106 | ₩66,233 | ₩66,106 | ₩66,200 | +0.14% | 48.4만 |
|---|
| 2026.09.18 | ₩66,119 | ₩66,119 | ₩65,972 | ₩65,972 | -0.22% | 43.2만 |
|---|
| 2026.09.17 | ₩66,294 | ₩66,307 | ₩66,146 | ₩66,254 | -0.06% | 52.1만 |
|---|
| 2026.09.16 | ₩66,012 | ₩66,207 | ₩65,878 | ₩65,878 | -0.20% | 84.4만 |
|---|
| 2026.09.15 | ₩66,039 | ₩66,052 | ₩65,885 | ₩65,932 | -0.16% | 118만 |
|---|
| 2026.09.14 | ₩66,052 | ₩66,209 | ₩65,892 | ₩66,012 | -0.06% | 142.2만 |
|---|
| 2026.09.11 | ₩66,280 | ₩66,361 | ₩66,073 | ₩66,106 | -0.26% | 85.3만 |
|---|
| 2026.09.10 | ₩66,388 | ₩66,401 | ₩66,146 | ₩66,153 | -0.35% | 184만 |
|---|
| 2026.09.09 | ₩66,803 | ₩66,843 | ₩66,568 | ₩66,669 | -0.20% | 52.7만 |
|---|
| 2026.09.08 | ₩66,950 | ₩66,950 | ₩66,729 | ₩66,763 | -0.28% | 55.1만 |
|---|
| 2026.09.04 | ₩66,897 | ₩66,950 | ₩66,830 | ₩66,857 | -0.06% | 73.4만 |
|---|
| 2026.09.03 | ₩66,964 | ₩66,991 | ₩66,830 | ₩66,883 | -0.12% | 90.2만 |
|---|
| 2026.09.02 | ₩66,803 | ₩66,803 | ₩66,656 | ₩66,776 | -0.04% | 33.1만 |
|---|
| 2026.09.01 | ₩66,857 | ₩66,881 | ₩66,662 | ₩66,696 | -0.24% | 37.5만 |
|---|
| 2026.08.31 | ₩66,950 | ₩66,950 | ₩66,823 | ₩66,924 | -0.04% | 49.4만 |
|---|
| 2026.08.28 | ₩67,460 | ₩67,538 | ₩67,205 | ₩67,205 | -0.38% | 51.4만 |
|---|
| 2026.08.27 | ₩67,554 | ₩67,554 | ₩67,440 | ₩67,487 | -0.10% | 49.8만 |
|---|
| 2026.08.26 | ₩67,433 | ₩67,527 | ₩67,406 | ₩67,513 | +0.12% | 47.4만 |
|---|
| 2026.08.25 | ₩67,487 | ₩67,607 | ₩67,420 | ₩67,567 | +0.12% | 38.2만 |
|---|
| 2026.08.24 | ₩67,299 | ₩67,339 | ₩67,219 | ₩67,286 | -0.02% | 42.6만 |
|---|
| 2026.08.21 | ₩67,178 | ₩67,212 | ₩67,118 | ₩67,152 | -0.04% | 33만 |
|---|
| 2026.08.20 | ₩67,225 | ₩67,353 | ₩67,165 | ₩67,232 | +0.01% | 36.3만 |
|---|
| 2026.08.19 | ₩67,500 | ₩67,500 | ₩67,319 | ₩67,487 | -0.02% | 58만 |
|---|
| 2026.08.18 | ₩67,004 | ₩67,192 | ₩67,004 | ₩67,152 | +0.22% | 305.5만 |
|---|
| 2026.08.17 | ₩67,272 | ₩67,272 | ₩67,111 | ₩67,125 | -0.22% | 51.6만 |
|---|
| 2026.08.14 | ₩67,446 | ₩67,446 | ₩67,232 | ₩67,245 | -0.30% | 25.3만 |
|---|
| 2026.08.13 | ₩67,406 | ₩67,534 | ₩67,366 | ₩67,446 | +0.06% | 39만 |
|---|
| 2026.08.12 | ₩67,312 | ₩67,326 | ₩67,172 | ₩67,178 | -0.20% | 51.1만 |
|---|
| 2026.08.11 | ₩67,219 | ₩67,259 | ₩67,126 | ₩67,152 | -0.10% | 44.8만 |
|---|
| 2026.08.10 | ₩67,198 | ₩67,259 | ₩67,071 | ₩67,085 | -0.17% | 72.8만 |
|---|
| 2026.08.07 | ₩67,386 | ₩67,433 | ₩67,232 | ₩67,339 | -0.07% | 46만 |
|---|
| 2026.08.06 | ₩67,299 | ₩67,379 | ₩67,138 | ₩67,178 | -0.18% | 34.8만 |
|---|
| 2026.08.05 | ₩67,379 | ₩67,393 | ₩67,272 | ₩67,379 | 0.00% | 58.3만 |
|---|
| 2026.08.04 | ₩67,192 | ₩67,339 | ₩67,192 | ₩67,339 | +0.22% | 44.4만 |
|---|
| 2026.08.03 | ₩66,347 | ₩67,062 | ₩66,280 | ₩67,018 | +1.01% | 61.2만 |
|---|
| 2026.07.31 | ₩66,944 | ₩66,991 | ₩66,743 | ₩66,857 | -0.13% | 56.1만 |
|---|
| 2026.07.30 | ₩67,353 | ₩67,420 | ₩67,236 | ₩67,326 | -0.04% | 49.4만 |
|---|
| 2026.07.29 | ₩67,487 | ₩67,540 | ₩67,245 | ₩67,286 | -0.30% | 36.5만 |
|---|
| 2026.07.28 | ₩67,460 | ₩67,575 | ₩67,379 | ₩67,500 | +0.06% | 40.7만 |
|---|
| 2026.07.27 | ₩67,299 | ₩67,359 | ₩67,251 | ₩67,286 | -0.02% | 87만 |
|---|
| 2026.07.24 | ₩67,085 | ₩67,286 | ₩67,085 | ₩67,138 | +0.08% | 53.6만 |
|---|
| 2026.07.23 | ₩67,111 | ₩67,152 | ₩67,039 | ₩67,085 | -0.04% | 43.2만 |
|---|
| 2026.07.22 | ₩67,339 | ₩67,393 | ₩67,275 | ₩67,286 | -0.08% | 41.6만 |
|---|
| 2026.07.21 | ₩67,420 | ₩67,493 | ₩67,353 | ₩67,393 | -0.04% | 38만 |
|---|
| 2026.07.20 | ₩67,741 | ₩67,755 | ₩67,487 | ₩67,527 | -0.32% | 49.5만 |
|---|
| 2026.07.17 | ₩67,875 | ₩67,889 | ₩67,701 | ₩67,701 | -0.26% | 34.3만 |
|---|
| 2026.07.16 | ₩67,647 | ₩67,728 | ₩67,582 | ₩67,714 | +0.10% | 44.5만 |
|---|
| 2026.07.15 | ₩67,594 | ₩67,781 | ₩67,594 | ₩67,735 | +0.21% | 37.4만 |
|---|
| 2026.07.14 | ₩67,621 | ₩67,688 | ₩67,507 | ₩67,554 | -0.10% | 46.2만 |
|---|
| 2026.07.13 | ₩67,634 | ₩67,634 | ₩67,366 | ₩67,366 | -0.40% | 31.2만 |
|---|
| 2026.07.10 | ₩67,741 | ₩67,741 | ₩67,587 | ₩67,647 | -0.14% | 41.1만 |
|---|
| 2026.07.09 | ₩67,701 | ₩67,808 | ₩67,631 | ₩67,701 | 0.00% | 54.7만 |
|---|
| 2026.07.08 | ₩67,647 | ₩67,688 | ₩67,480 | ₩67,621 | -0.04% | 49.1만 |
|---|
| 2026.07.07 | ₩67,983 | ₩68,023 | ₩67,701 | ₩67,714 | -0.39% | 34.8만 |
|---|
| 2026.07.06 | ₩68,050 | ₩68,050 | ₩67,929 | ₩68,036 | -0.02% | 35.7만 |
|---|
| 2026.07.02 | ₩67,983 | ₩68,050 | ₩67,902 | ₩67,983 | 0.00% | 52만 |
|---|
| 2026.07.01 | ₩67,781 | ₩67,969 | ₩67,781 | ₩67,902 | +0.18% | 104.2만 |
|---|
| 2026.06.30 | ₩68,237 | ₩68,264 | ₩67,956 | ₩67,969 | -0.39% | 47.9만 |
|---|
| 2026.06.29 | ₩68,545 | ₩68,626 | ₩68,465 | ₩68,559 | +0.02% | 30.8만 |
|---|
| 2026.06.26 | ₩68,465 | ₩68,532 | ₩68,398 | ₩68,478 | +0.02% | 21.7만 |
|---|
| 2026.06.25 | ₩68,519 | ₩68,545 | ₩68,398 | ₩68,411 | -0.16% | 28.5만 |
|---|
| 2026.06.24 | ₩68,331 | ₩68,411 | ₩68,279 | ₩68,371 | +0.06% | 51.1만 |
|---|
| 2026.06.23 | ₩68,103 | ₩68,130 | ₩68,025 | ₩68,036 | -0.10% | 159.3만 |
|---|
| 2026.06.22 | ₩68,063 | ₩68,090 | ₩67,956 | ₩68,036 | -0.04% | 95.3만 |
|---|
| 2026.06.18 | ₩68,210 | ₩68,318 | ₩68,143 | ₩68,157 | -0.08% | 47만 |
|---|
| 2026.06.17 | ₩68,318 | ₩68,318 | ₩67,956 | ₩67,969 | -0.51% | 47.7만 |
|---|
| 2026.06.16 | ₩69,068 | ₩69,068 | ₩68,170 | ₩68,277 | -1.14% | 40.9만 |
|---|
| 2026.06.15 | ₩68,224 | ₩68,304 | ₩68,117 | ₩68,143 | -0.12% | 81.3만 |
|---|
| 2026.06.12 | ₩68,090 | ₩68,197 | ₩67,929 | ₩68,036 | -0.08% | 33.7만 |
|---|
| 2026.06.11 | ₩67,849 | ₩68,170 | ₩67,721 | ₩68,143 | +0.43% | 44.4만 |
|---|
| 2026.06.10 | ₩67,902 | ₩67,902 | ₩67,661 | ₩67,688 | -0.32% | 60.2만 |
|---|
| 2026.06.09 | ₩67,741 | ₩67,849 | ₩67,647 | ₩67,755 | +0.02% | 35.1만 |
|---|
| 2026.06.08 | ₩67,808 | ₩67,875 | ₩67,567 | ₩67,567 | -0.36% | 33.8만 |
|---|
| 2026.06.05 | ₩67,768 | ₩67,889 | ₩67,621 | ₩67,634 | -0.20% | 34.4만 |
|---|
| 2026.06.04 | ₩68,090 | ₩68,090 | ₩67,956 | ₩67,983 | -0.16% | 41.8만 |
|---|
| 2026.06.03 | ₩67,916 | ₩67,942 | ₩67,808 | ₩67,875 | -0.06% | 165만 |
|---|
| 2026.06.02 | ₩68,117 | ₩68,210 | ₩67,969 | ₩68,050 | -0.10% | 39.9만 |
|---|
| 2026.06.01 | ₩67,835 | ₩68,023 | ₩67,755 | ₩68,009 | +0.26% | 37.8만 |
|---|
| 2026.05.29 | ₩67,983 | ₩68,117 | ₩67,983 | ₩68,063 | +0.12% | 29.5만 |
|---|
| 2026.05.28 | ₩68,103 | ₩68,298 | ₩68,036 | ₩68,224 | +0.18% | 39.9만 |
|---|
| 2026.05.27 | ₩68,184 | ₩68,224 | ₩68,063 | ₩68,117 | -0.10% | 58.6만 |
|---|
| 2026.05.26 | ₩68,023 | ₩68,170 | ₩67,929 | ₩68,023 | 0.00% | 38.9만 |
|---|
| 2026.05.22 | ₩67,889 | ₩67,889 | ₩67,647 | ₩67,822 | -0.10% | 28.6만 |
|---|
| 2026.05.21 | ₩67,540 | ₩67,741 | ₩67,366 | ₩67,735 | +0.29% | 118.5만 |
|---|
| 2026.05.20 | ₩67,353 | ₩67,674 | ₩67,220 | ₩67,607 | +0.38% | 48.5만 |
|---|
| 2026.05.19 | ₩67,232 | ₩67,312 | ₩67,131 | ₩67,178 | -0.08% | 74.7만 |
|---|
| 2026.05.18 | ₩67,647 | ₩68,036 | ₩67,405 | ₩67,500 | -0.22% | 43만 |
|---|
| 2026.05.15 | ₩67,621 | ₩67,651 | ₩67,493 | ₩67,527 | -0.14% | 39.4만 |
|---|
| 2026.05.14 | ₩68,197 | ₩68,224 | ₩67,956 | ₩67,956 | -0.35% | 41.7만 |
|---|
| 2026.05.13 | ₩67,969 | ₩68,036 | ₩67,849 | ₩68,009 | +0.06% | 34.8만 |
|---|
| 2026.05.12 | ₩67,956 | ₩68,050 | ₩67,956 | ₩67,983 | +0.04% | 39.7만 |
|---|
| 2026.05.11 | ₩68,304 | ₩68,331 | ₩68,184 | ₩68,237 | -0.10% | 28만 |
|---|
| 2026.05.08 | ₩68,344 | ₩68,465 | ₩68,291 | ₩68,391 | +0.07% | 30.1만 |
|---|
| 2026.05.07 | ₩68,425 | ₩68,495 | ₩68,174 | ₩68,237 | -0.27% | 77만 |
|---|
| 2026.05.06 | ₩68,371 | ₩68,666 | ₩68,291 | ₩68,371 | 0.00% | 45.7만 |
|---|
| 2026.05.05 | ₩68,063 | ₩68,103 | ₩67,996 | ₩68,023 | -0.06% | 42.9만 |
|---|
| 2026.05.04 | ₩68,157 | ₩68,170 | ₩67,808 | ₩67,942 | -0.31% | 29.5만 |
|---|
| 2026.05.01 | ₩68,157 | ₩68,331 | ₩68,063 | ₩68,170 | +0.02% | 47.4만 |
|---|
| 2026.04.30 | ₩68,117 | ₩68,143 | ₩68,023 | ₩68,090 | -0.04% | 42.3만 |
|---|
| 2026.04.29 | ₩68,358 | ₩68,465 | ₩68,137 | ₩68,201 | -0.23% | 32.9만 |
|---|
| 2026.04.28 | ₩68,545 | ₩68,599 | ₩68,461 | ₩68,572 | +0.04% | 38.2만 |
|---|
| 2026.04.27 | ₩68,706 | ₩68,733 | ₩68,532 | ₩68,599 | -0.16% | 46.5만 |
|---|
| 2026.04.24 | ₩68,572 | ₩68,733 | ₩68,552 | ₩68,720 | +0.22% | 31.4만 |
|---|
| 2026.04.23 | ₩68,760 | ₩68,787 | ₩68,485 | ₩68,613 | -0.21% | 68.7만 |
|---|
| 2026.04.22 | ₩68,807 | ₩68,840 | ₩68,653 | ₩68,693 | -0.17% | 41.8만 |
|---|
| 2026.04.21 | ₩68,814 | ₩68,867 | ₩68,586 | ₩68,639 | -0.25% | 38.4만 |
|---|
| 2026.04.20 | ₩68,961 | ₩68,961 | ₩68,787 | ₩68,867 | -0.14% | 85.1만 |
|---|
| 2026.04.17 | ₩68,827 | ₩69,001 | ₩68,827 | ₩68,921 | +0.14% | 33.4만 |
|---|
| 2026.04.16 | ₩68,840 | ₩68,854 | ₩68,572 | ₩68,599 | -0.35% | 46.4만 |
|---|
| 2026.04.15 | ₩68,747 | ₩68,787 | ₩68,626 | ₩68,680 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩68,693 | ₩68,787 | ₩68,572 | ₩68,733 | +0.06% | 82.6만 |
|---|
| 2026.04.13 | ₩68,425 | ₩68,559 | ₩68,346 | ₩68,545 | +0.18% | 21.9만 |
|---|
| 2026.04.10 | ₩68,572 | ₩68,572 | ₩68,398 | ₩68,398 | -0.25% | 27.6만 |
|---|
| 2026.04.09 | ₩68,465 | ₩68,633 | ₩68,358 | ₩68,478 | +0.02% | 48.1만 |
|---|
| 2026.04.08 | ₩68,720 | ₩68,720 | ₩68,411 | ₩68,478 | -0.35% | 99.3만 |
|---|
| 2026.04.07 | ₩68,130 | ₩68,271 | ₩67,929 | ₩68,224 | +0.14% | 61.8만 |
|---|
| 2026.04.06 | ₩68,170 | ₩68,244 | ₩68,090 | ₩68,103 | -0.10% | 39만 |
|---|
| 2026.04.02 | ₩68,036 | ₩68,304 | ₩68,009 | ₩68,237 | +0.30% | 179.6만 |
|---|
| 2026.04.01 | ₩67,996 | ₩68,190 | ₩67,983 | ₩68,083 | +0.13% | 85.5만 |
|---|
| 2026.03.31 | ₩67,929 | ₩68,170 | ₩67,929 | ₩68,023 | +0.14% | 64.5만 |
|---|
| 2026.03.30 | ₩68,184 | ₩68,224 | ₩68,043 | ₩68,110 | -0.11% | 48.7만 |
|---|
| 2026.03.27 | ₩67,714 | ₩67,849 | ₩67,574 | ₩67,728 | +0.02% | 43.4만 |
|---|
| 2026.03.26 | ₩68,103 | ₩68,130 | ₩67,788 | ₩67,822 | -0.41% | 60.6만 |
|---|
| 2026.03.25 | ₩68,157 | ₩68,311 | ₩68,137 | ₩68,210 | +0.08% | 93.4만 |
|---|
| 2026.03.24 | ₩67,956 | ₩68,096 | ₩67,802 | ₩67,956 | 0.00% | 26.8만 |
|---|
| 2026.03.23 | ₩68,103 | ₩68,311 | ₩67,956 | ₩68,157 | +0.08% | 36.4만 |
|---|
| 2026.03.20 | ₩68,251 | ₩68,566 | ₩67,869 | ₩67,956 | -0.43% | 71.4만 |
|---|
| 2026.03.19 | ₩68,291 | ₩68,613 | ₩68,285 | ₩68,519 | +0.33% | 45.9만 |
|---|
| 2026.03.18 | ₩68,733 | ₩69,055 | ₩68,472 | ₩68,472 | -0.38% | 36만 |
|---|
| 2026.03.17 | ₩68,800 | ₩68,800 | ₩68,726 | ₩68,773 | -0.04% | 66만 |
|---|
| 2026.03.16 | ₩68,653 | ₩68,653 | ₩68,521 | ₩68,599 | -0.08% | 27.6만 |
|---|
| 2026.03.13 | ₩68,626 | ₩68,626 | ₩68,298 | ₩68,318 | -0.45% | 29.3만 |
|---|
| 2026.03.12 | ₩68,693 | ₩68,720 | ₩68,344 | ₩68,425 | -0.39% | 46.4만 |
|---|
| 2026.03.11 | ₩68,907 | ₩68,948 | ₩68,639 | ₩68,653 | -0.37% | 124.7만 |
|---|
| 2026.03.10 | ₩69,122 | ₩69,256 | ₩68,988 | ₩69,001 | -0.17% | 104.7만 |
|---|
| 2026.03.09 | ₩68,814 | ₩69,202 | ₩68,760 | ₩69,155 | +0.50% | 32.5만 |
|---|
| 2026.03.06 | ₩68,948 | ₩69,169 | ₩68,867 | ₩69,028 | +0.12% | 32.3만 |
|---|
| 2026.03.05 | ₩69,075 | ₩69,169 | ₩69,041 | ₩69,135 | +0.09% | 48.9만 |
|---|
| 2026.03.04 | ₩69,336 | ₩69,377 | ₩69,269 | ₩69,296 | -0.06% | 42.4만 |
|---|
| 2026.03.03 | ₩69,202 | ₩69,413 | ₩69,088 | ₩69,336 | +0.19% | 38.1만 |
|---|
| 2026.03.02 | ₩69,484 | ₩69,551 | ₩69,343 | ₩69,403 | -0.12% | 28.9만 |
|---|
| 2026.02.27 | ₩69,685 | ₩69,773 | ₩69,685 | ₩69,712 | +0.04% | 35.4만 |
|---|
| 2026.02.26 | ₩69,779 | ₩69,899 | ₩69,779 | ₩69,886 | +0.15% | 56.3만 |
|---|
| 2026.02.25 | ₩69,819 | ₩69,839 | ₩69,752 | ₩69,765 | -0.08% | 52.5만 |
|---|
| 2026.02.24 | ₩69,886 | ₩69,886 | ₩69,746 | ₩69,792 | -0.13% | 59.4만 |
|---|
| 2026.02.23 | ₩69,792 | ₩69,894 | ₩69,772 | ₩69,832 | +0.06% | 35.2만 |
|---|
| 2026.02.20 | ₩69,779 | ₩69,779 | ₩69,634 | ₩69,725 | -0.08% | 34.5만 |
|---|
| 2026.02.19 | ₩69,685 | ₩69,760 | ₩69,651 | ₩69,698 | +0.02% | 87.4만 |
|---|
| 2026.02.18 | ₩69,738 | ₩69,752 | ₩69,666 | ₩69,685 | -0.08% | 63.3만 |
|---|
| 2026.02.17 | ₩69,779 | ₩69,792 | ₩69,712 | ₩69,752 | -0.04% | 55만 |
|---|
| 2026.02.13 | ₩69,712 | ₩69,787 | ₩69,693 | ₩69,765 | +0.08% | 73.4만 |
|---|
| 2026.02.12 | ₩69,444 | ₩69,604 | ₩69,383 | ₩69,537 | +0.14% | 47.5만 |
|---|
| 2026.02.11 | ₩69,363 | ₩69,390 | ₩69,261 | ₩69,309 | -0.08% | 47.6만 |
|---|
| 2026.02.10 | ₩69,403 | ₩69,470 | ₩69,377 | ₩69,390 | -0.02% | 35.2만 |
|---|
| 2026.02.09 | ₩69,229 | ₩69,269 | ₩69,149 | ₩69,242 | +0.02% | 66.5만 |
|---|
| 2026.02.06 | ₩69,242 | ₩69,283 | ₩69,122 | ₩69,229 | -0.02% | 134.3만 |
|---|
| 2026.02.05 | ₩69,122 | ₩69,236 | ₩69,035 | ₩69,216 | +0.14% | 117.2만 |
|---|
| 2026.02.04 | ₩68,974 | ₩69,015 | ₩68,894 | ₩68,894 | -0.12% | 32.3만 |
|---|
| 2026.02.03 | ₩68,907 | ₩69,001 | ₩68,907 | ₩68,974 | +0.10% | 74.8만 |
|---|
| 2026.02.02 | ₩69,082 | ₩69,082 | ₩68,921 | ₩68,948 | -0.19% | 44.9만 |
|---|
| 2026.01.30 | ₩69,068 | ₩69,082 | ₩68,968 | ₩68,988 | -0.12% | 28.1만 |
|---|
| 2026.01.29 | ₩69,269 | ₩69,370 | ₩69,209 | ₩69,309 | +0.06% | 45.3만 |
|---|
| 2026.01.28 | ₩69,323 | ₩69,336 | ₩69,196 | ₩69,296 | -0.04% | 53.6만 |
|---|
| 2026.01.27 | ₩69,350 | ₩69,390 | ₩69,296 | ₩69,309 | -0.06% | 47.8만 |
|---|
| 2026.01.26 | ₩69,283 | ₩69,377 | ₩69,283 | ₩69,363 | +0.12% | 63.7만 |
|---|
| 2026.01.23 | ₩69,242 | ₩69,309 | ₩69,122 | ₩69,229 | -0.02% | 208.2만 |
|---|
| 2026.01.22 | ₩69,082 | ₩69,202 | ₩69,074 | ₩69,162 | +0.12% | 49.1만 |
|---|
| 2026.01.21 | ₩69,068 | ₩69,162 | ₩68,981 | ₩69,122 | +0.08% | 70.4만 |
|---|
| 2026.01.20 | ₩68,974 | ₩69,068 | ₩68,919 | ₩68,961 | -0.02% | 56.4만 |
|---|
| 2026.01.16 | ₩69,269 | ₩69,297 | ₩69,149 | ₩69,175 | -0.14% | 55.8만 |
|---|
| 2026.01.15 | ₩69,457 | ₩69,457 | ₩69,289 | ₩69,296 | -0.23% | 52.4만 |
|---|
| 2026.01.14 | ₩69,336 | ₩69,417 | ₩69,265 | ₩69,336 | 0.00% | 60.9만 |
|---|
| 2026.01.13 | ₩69,242 | ₩69,296 | ₩69,192 | ₩69,256 | +0.02% | 49만 |
|---|
| 2026.01.12 | ₩69,229 | ₩69,277 | ₩69,135 | ₩69,216 | -0.02% | 46.6만 |
|---|
| 2026.01.09 | ₩69,149 | ₩69,316 | ₩69,115 | ₩69,216 | +0.10% | 72.6만 |
|---|
| 2026.01.08 | ₩69,162 | ₩69,162 | ₩69,088 | ₩69,135 | -0.04% | 53.3만 |
|---|
| 2026.01.07 | ₩69,309 | ₩69,309 | ₩69,167 | ₩69,242 | -0.10% | 46.8만 |
|---|
| 2026.01.06 | ₩69,055 | ₩69,169 | ₩69,021 | ₩69,169 | +0.16% | 47.3만 |
|---|
| 2026.01.05 | ₩69,108 | ₩69,197 | ₩69,041 | ₩69,189 | +0.12% | 70.5만 |
|---|
| 2026.01.02 | ₩69,135 | ₩69,149 | ₩68,934 | ₩68,961 | -0.25% | 49.9만 |
|---|
| 2025.12.31 | ₩69,189 | ₩69,189 | ₩69,028 | ₩69,028 | -0.23% | 77.8만 |
|---|
| 2025.12.30 | ₩69,175 | ₩69,209 | ₩69,102 | ₩69,162 | -0.02% | 74만 |
|---|
| 2025.12.29 | ₩69,216 | ₩69,216 | ₩69,114 | ₩69,135 | -0.12% | 29.4만 |
|---|
| 2025.12.26 | ₩69,189 | ₩69,189 | ₩69,041 | ₩69,095 | -0.14% | 23만 |
|---|
| 2025.12.24 | ₩69,041 | ₩69,075 | ₩68,948 | ₩69,055 | +0.02% | 16.9만 |
|---|
| 2025.12.23 | ₩68,814 | ₩68,921 | ₩68,765 | ₩68,921 | +0.16% | 35.4만 |
|---|
| 2025.12.22 | ₩69,242 | ₩69,242 | ₩69,134 | ₩69,189 | -0.08% | 22.3만 |
|---|
| 2025.12.19 | ₩69,242 | ₩69,283 | ₩69,175 | ₩69,189 | -0.08% | 44.3만 |
|---|
| 2025.12.18 | ₩69,229 | ₩69,336 | ₩69,209 | ₩69,269 | +0.06% | 40.1만 |
|---|
| 2025.12.17 | ₩69,149 | ₩69,185 | ₩69,063 | ₩69,135 | -0.02% | 160.3만 |
|---|
| 2025.12.16 | ₩69,041 | ₩69,162 | ₩68,990 | ₩69,162 | +0.17% | 55.7만 |
|---|
| 2025.12.15 | ₩69,135 | ₩69,135 | ₩68,995 | ₩69,068 | -0.10% | 42.2만 |
|---|
| 2025.12.12 | ₩69,015 | ₩69,041 | ₩68,917 | ₩68,948 | -0.10% | 24.8만 |
|---|
| 2025.12.11 | ₩69,269 | ₩69,296 | ₩69,095 | ₩69,095 | -0.25% | 34.4만 |
|---|
| 2025.12.10 | ₩68,961 | ₩69,129 | ₩68,854 | ₩69,082 | +0.17% | 25.9만 |
|---|
| 2025.12.09 | ₩69,028 | ₩69,108 | ₩68,894 | ₩68,894 | -0.19% | 48.8만 |
|---|
| 2025.12.08 | ₩69,122 | ₩69,122 | ₩68,894 | ₩68,907 | -0.31% | 26만 |
|---|
| 2025.12.05 | ₩69,135 | ₩69,196 | ₩69,062 | ₩69,068 | -0.10% | 39.1만 |
|---|
| 2025.12.04 | ₩69,269 | ₩69,336 | ₩69,162 | ₩69,216 | -0.08% | 38.8만 |
|---|
| 2025.12.03 | ₩69,323 | ₩69,336 | ₩69,206 | ₩69,269 | -0.08% | 53.6만 |
|---|
| 2025.12.02 | ₩69,082 | ₩69,200 | ₩69,063 | ₩69,162 | +0.12% | 46.5만 |
|---|
| 2025.12.01 | ₩69,108 | ₩69,216 | ₩69,095 | ₩69,162 | +0.08% | 29만 |
|---|
| 2025.11.28 | ₩69,444 | ₩69,444 | ₩69,292 | ₩69,350 | -0.14% | 9.2만 |
|---|
| 2025.11.26 | ₩69,604 | ₩69,698 | ₩69,517 | ₩69,698 | +0.13% | 57.9만 |
|---|
| 2025.11.25 | ₩69,551 | ₩69,671 | ₩69,490 | ₩69,551 | 0.00% | 69.1만 |
|---|
| 2025.11.24 | ₩69,403 | ₩69,450 | ₩69,336 | ₩69,390 | -0.02% | 46만 |
|---|
| 2025.11.21 | ₩69,323 | ₩69,363 | ₩69,189 | ₩69,296 | -0.04% | 69.8만 |
|---|
| 2025.11.20 | ₩69,216 | ₩69,216 | ₩69,095 | ₩69,162 | -0.08% | 61.2만 |
|---|
| 2025.11.19 | ₩69,175 | ₩69,229 | ₩69,021 | ₩69,068 | -0.16% | 79.5만 |
|---|
| 2025.11.18 | ₩69,162 | ₩69,242 | ₩69,015 | ₩69,068 | -0.14% | 63.6만 |
|---|
| 2025.11.17 | ₩69,015 | ₩69,122 | ₩68,993 | ₩69,015 | 0.00% | 90.4만 |
|---|
| 2025.11.14 | ₩69,242 | ₩69,242 | ₩68,961 | ₩68,961 | -0.41% | 56.3만 |
|---|
| 2025.11.13 | ₩69,229 | ₩69,229 | ₩69,082 | ₩69,122 | -0.15% | 35.3만 |
|---|
| 2025.11.12 | ₩69,309 | ₩69,323 | ₩69,242 | ₩69,296 | -0.02% | 52.4만 |
|---|
| 2025.11.11 | ₩69,162 | ₩69,309 | ₩69,162 | ₩69,216 | +0.08% | 25.7만 |
|---|
| 2025.11.10 | ₩69,162 | ₩69,162 | ₩69,041 | ₩69,041 | -0.17% | 31만 |
|---|
| 2025.11.07 | ₩69,108 | ₩69,202 | ₩69,082 | ₩69,122 | +0.02% | 29.4만 |
|---|
| 2025.11.06 | ₩69,175 | ₩69,524 | ₩69,015 | ₩69,095 | -0.12% | 59.3만 |
|---|
| 2025.11.05 | ₩69,068 | ₩69,095 | ₩68,901 | ₩68,921 | -0.21% | 27.2만 |
|---|
| 2025.11.04 | ₩69,082 | ₩69,142 | ₩69,028 | ₩69,048 | -0.05% | 27.9만 |
|---|
| 2025.11.03 | ₩69,068 | ₩69,470 | ₩68,974 | ₩69,068 | 0.00% | 42만 |
|---|
| 2025.10.31 | ₩69,222 | ₩69,269 | ₩69,088 | ₩69,095 | -0.18% | 68.3만 |
|---|
| 2025.10.30 | ₩69,363 | ₩69,497 | ₩69,336 | ₩69,437 | +0.11% | 43만 |
|---|
| 2025.10.29 | ₩69,846 | ₩69,886 | ₩69,430 | ₩69,537 | -0.44% | 33.8만 |
|---|
| 2025.10.28 | ₩69,805 | ₩69,832 | ₩69,738 | ₩69,805 | 0.00% | 42.9만 |
|---|
| 2025.10.27 | ₩69,665 | ₩69,819 | ₩69,611 | ₩69,819 | +0.22% | 43.1만 |
|---|
| 2025.10.24 | ₩69,658 | ₩69,752 | ₩69,591 | ₩69,752 | +0.13% | 52.4만 |
|---|
| 2025.10.23 | ₩69,698 | ₩69,712 | ₩69,596 | ₩69,618 | -0.12% | 87.5만 |
|---|
| 2025.10.22 | ₩69,752 | ₩69,832 | ₩69,671 | ₩69,671 | -0.12% | 43.8만 |
|---|
| 2025.10.21 | ₩69,805 | ₩69,832 | ₩69,691 | ₩69,805 | 0.00% | 65.3만 |
|---|
| 2025.10.20 | ₩69,685 | ₩69,685 | ₩69,566 | ₩69,618 | -0.10% | 39.8만 |
|---|
| 2025.10.17 | ₩69,645 | ₩69,658 | ₩69,516 | ₩69,537 | -0.15% | 63.1만 |
|---|
| 2025.10.16 | ₩69,484 | ₩69,685 | ₩69,418 | ₩69,645 | +0.23% | 67.4만 |
|---|
| 2025.10.15 | ₩69,564 | ₩69,564 | ₩69,425 | ₩69,430 | -0.19% | 53만 |
|---|
| 2025.10.14 | ₩69,323 | ₩69,511 | ₩69,269 | ₩69,457 | +0.19% | 95.1만 |
|---|
| 2025.10.13 | ₩69,323 | ₩69,363 | ₩69,162 | ₩69,336 | +0.02% | 33.1만 |
|---|
| 2025.10.10 | ₩69,122 | ₩69,283 | ₩69,095 | ₩69,202 | +0.12% | 33.3만 |
|---|