시장 데이터를 불러오는 중
Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest · EVV · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,241 | ₩11,335 | ₩11,241 | ₩11,295 | +0.48% | 73.7만 |
| 2026.10.08 | ₩11,215 | ₩11,282 | ₩11,148 | ₩11,268 | +0.48% | 60.1만 |
| 2026.10.07 | ₩11,255 | ₩11,255 | ₩11,134 | ₩11,188 | -0.59% | 95만 |
| 2026.10.06 | ₩11,228 | ₩11,295 | ₩11,175 | ₩11,282 | +0.48% | 95.3만 |
| 2026.10.05 | ₩11,322 | ₩11,322 | ₩11,121 | ₩11,161 | -1.42% | 73.6만 |
| 2026.10.02 | ₩11,322 | ₩11,402 | ₩11,282 | ₩11,282 | -0.35% | 89.3만 |
| 2026.10.01 | ₩11,268 | ₩11,362 | ₩11,188 | ₩11,335 | +0.59% | 121.2만 |
| 2026.09.30 | ₩11,241 | ₩11,402 | ₩11,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,308 |
| +0.60% |
| 154.5만 |
| 2026.09.29 | ₩11,161 | ₩11,255 | ₩11,134 | ₩11,241 | +0.72% | 100.9만 |
|---|
| 2026.09.28 | ₩11,215 | ₩11,282 | ₩11,121 | ₩11,201 | -0.12% | 107만 |
|---|
| 2026.09.25 | ₩11,295 | ₩11,335 | ₩11,241 | ₩11,268 | -0.24% | 77.5만 |
|---|
| 2026.09.24 | ₩11,335 | ₩11,335 | ₩11,241 | ₩11,255 | -0.71% | 85.8만 |
|---|
| 2026.09.23 | ₩11,496 | ₩11,496 | ₩11,322 | ₩11,349 | -1.28% | 80.3만 |
|---|
| 2026.09.22 | ₩11,549 | ₩11,589 | ₩11,469 | ₩11,496 | -0.46% | 58.9만 |
|---|
| 2026.09.21 | ₩11,656 | ₩11,656 | ₩11,523 | ₩11,549 | -0.92% | 96.4만 |
|---|
| 2026.09.18 | ₩11,670 | ₩11,670 | ₩11,589 | ₩11,616 | -0.46% | 81.9만 |
|---|
| 2026.09.17 | ₩11,643 | ₩11,670 | ₩11,576 | ₩11,670 | +0.23% | 93.5만 |
|---|
| 2026.09.16 | ₩11,576 | ₩11,643 | ₩11,549 | ₩11,589 | +0.12% | 95.2만 |
|---|
| 2026.09.15 | ₩11,643 | ₩11,670 | ₩11,549 | ₩11,603 | -0.34% | 59.5만 |
|---|
| 2026.09.14 | ₩11,763 | ₩11,790 | ₩11,616 | ₩11,616 | -1.25% | 56.5만 |
|---|
| 2026.09.11 | ₩11,964 | ₩11,978 | ₩11,844 | ₩11,844 | -1.01% | 38.3만 |
|---|
| 2026.09.10 | ₩11,991 | ₩12,018 | ₩11,911 | ₩11,911 | -0.67% | 53.8만 |
|---|
| 2026.09.09 | ₩12,085 | ₩12,085 | ₩12,018 | ₩12,058 | -0.22% | 38.5만 |
|---|
| 2026.09.08 | ₩12,085 | ₩12,111 | ₩12,044 | ₩12,071 | -0.11% | 22만 |
|---|
| 2026.09.04 | ₩12,098 | ₩12,138 | ₩12,058 | ₩12,098 | 0.00% | 41.2만 |
|---|
| 2026.09.03 | ₩12,178 | ₩12,178 | ₩12,071 | ₩12,098 | -0.66% | 24.3만 |
|---|
| 2026.09.02 | ₩12,138 | ₩12,151 | ₩12,071 | ₩12,138 | 0.00% | 24만 |
|---|
| 2026.09.01 | ₩12,165 | ₩12,178 | ₩12,111 | ₩12,138 | -0.22% | 29.5만 |
|---|
| 2026.08.31 | ₩12,165 | ₩12,192 | ₩12,165 | ₩12,165 | 0.00% | 28.2만 |
|---|
| 2026.08.28 | ₩12,178 | ₩12,218 | ₩12,151 | ₩12,205 | +0.22% | 32.6만 |
|---|
| 2026.08.27 | ₩12,151 | ₩12,205 | ₩12,111 | ₩12,178 | +0.22% | 33.3만 |
|---|
| 2026.08.26 | ₩12,192 | ₩12,245 | ₩12,125 | ₩12,165 | -0.22% | 44.4만 |
|---|
| 2026.08.25 | ₩12,192 | ₩12,285 | ₩12,098 | ₩12,232 | +0.33% | 99.6만 |
|---|
| 2026.08.24 | ₩12,071 | ₩12,178 | ₩12,071 | ₩12,178 | +0.89% | 29.7만 |
|---|
| 2026.08.21 | ₩12,111 | ₩12,138 | ₩12,058 | ₩12,098 | -0.11% | 20.7만 |
|---|
| 2026.08.20 | ₩12,111 | ₩12,205 | ₩12,085 | ₩12,098 | -0.11% | 36.2만 |
|---|
| 2026.08.19 | ₩12,218 | ₩12,245 | ₩12,138 | ₩12,178 | -0.33% | 52.5만 |
|---|
| 2026.08.18 | ₩12,151 | ₩12,232 | ₩12,151 | ₩12,218 | +0.55% | 36.8만 |
|---|
| 2026.08.17 | ₩12,232 | ₩12,245 | ₩12,178 | ₩12,218 | -0.11% | 25.2만 |
|---|
| 2026.08.14 | ₩12,272 | ₩12,299 | ₩12,245 | ₩12,245 | -0.22% | 42.2만 |
|---|
| 2026.08.13 | ₩12,325 | ₩12,379 | ₩12,259 | ₩12,272 | -0.43% | 65.6만 |
|---|
| 2026.08.12 | ₩12,379 | ₩12,473 | ₩12,352 | ₩12,392 | +0.11% | 39.1만 |
|---|
| 2026.08.11 | ₩12,379 | ₩12,419 | ₩12,325 | ₩12,325 | -0.43% | 32.4만 |
|---|
| 2026.08.10 | ₩12,419 | ₩12,486 | ₩12,352 | ₩12,379 | -0.32% | 43.8만 |
|---|
| 2026.08.07 | ₩12,312 | ₩12,419 | ₩12,312 | ₩12,379 | +0.54% | 37.7만 |
|---|
| 2026.08.06 | ₩12,339 | ₩12,379 | ₩12,285 | ₩12,312 | -0.22% | 71.1만 |
|---|
| 2026.08.05 | ₩12,325 | ₩12,352 | ₩12,272 | ₩12,312 | -0.11% | 48.4만 |
|---|
| 2026.08.04 | ₩12,245 | ₩12,325 | ₩12,245 | ₩12,272 | +0.22% | 28.4만 |
|---|
| 2026.08.03 | ₩12,205 | ₩12,259 | ₩12,192 | ₩12,245 | +0.33% | 58만 |
|---|
| 2026.07.31 | ₩12,178 | ₩12,259 | ₩12,178 | ₩12,178 | 0.00% | 38.8만 |
|---|
| 2026.07.30 | ₩12,138 | ₩12,205 | ₩12,111 | ₩12,178 | +0.33% | 47.5만 |
|---|
| 2026.07.29 | ₩12,151 | ₩12,205 | ₩12,125 | ₩12,125 | -0.22% | 33.6만 |
|---|
| 2026.07.28 | ₩12,165 | ₩12,205 | ₩12,138 | ₩12,151 | -0.11% | 49.1만 |
|---|
| 2026.07.27 | ₩12,192 | ₩12,259 | ₩12,125 | ₩12,138 | -0.44% | 26.3만 |
|---|
| 2026.07.24 | ₩12,192 | ₩12,285 | ₩12,151 | ₩12,151 | -0.33% | 31.2만 |
|---|
| 2026.07.23 | ₩12,299 | ₩12,325 | ₩12,151 | ₩12,192 | -0.87% | 50.9만 |
|---|
| 2026.07.22 | ₩12,392 | ₩12,419 | ₩12,285 | ₩12,312 | -0.65% | 25.1만 |
|---|
| 2026.07.21 | ₩12,419 | ₩12,446 | ₩12,379 | ₩12,406 | -0.11% | 27.8만 |
|---|
| 2026.07.20 | ₩12,499 | ₩12,499 | ₩12,352 | ₩12,392 | -0.86% | 62.8만 |
|---|
| 2026.07.17 | ₩12,459 | ₩12,566 | ₩12,433 | ₩12,459 | 0.00% | 172.5만 |
|---|
| 2026.07.16 | ₩12,499 | ₩12,526 | ₩12,446 | ₩12,499 | 0.00% | 43.4만 |
|---|
| 2026.07.15 | ₩12,459 | ₩12,553 | ₩12,459 | ₩12,513 | +0.43% | 43.4만 |
|---|
| 2026.07.14 | ₩12,392 | ₩12,499 | ₩12,392 | ₩12,459 | +0.54% | 43.1만 |
|---|
| 2026.07.13 | ₩12,526 | ₩12,607 | ₩12,446 | ₩12,486 | -0.32% | 45.6만 |
|---|
| 2026.07.10 | ₩12,580 | ₩12,620 | ₩12,486 | ₩12,486 | -0.74% | 36.9만 |
|---|
| 2026.07.09 | ₩12,566 | ₩12,633 | ₩12,526 | ₩12,566 | 0.00% | 23.9만 |
|---|
| 2026.07.08 | ₩12,593 | ₩12,593 | ₩12,473 | ₩12,526 | -0.53% | 29.4만 |
|---|
| 2026.07.07 | ₩12,607 | ₩12,620 | ₩12,580 | ₩12,607 | 0.00% | 20.9만 |
|---|
| 2026.07.06 | ₩12,566 | ₩12,633 | ₩12,553 | ₩12,607 | +0.32% | 25만 |
|---|
| 2026.07.02 | ₩12,526 | ₩12,620 | ₩12,513 | ₩12,580 | +0.43% | 29.4만 |
|---|
| 2026.07.01 | ₩12,499 | ₩12,580 | ₩12,446 | ₩12,526 | +0.21% | 40.2만 |
|---|
| 2026.06.30 | ₩12,446 | ₩12,553 | ₩12,446 | ₩12,540 | +0.75% | 44.2만 |
|---|
| 2026.06.29 | ₩12,406 | ₩12,513 | ₩12,406 | ₩12,499 | +0.76% | 34만 |
|---|
| 2026.06.26 | ₩12,406 | ₩12,473 | ₩12,392 | ₩12,392 | -0.11% | 31.8만 |
|---|
| 2026.06.25 | ₩12,325 | ₩12,486 | ₩12,325 | ₩12,433 | +0.87% | 50.2만 |
|---|
| 2026.06.24 | ₩12,352 | ₩12,406 | ₩12,299 | ₩12,325 | -0.22% | 55만 |
|---|
| 2026.06.23 | ₩12,312 | ₩12,352 | ₩12,285 | ₩12,325 | +0.11% | 31.1만 |
|---|
| 2026.06.22 | ₩12,312 | ₩12,339 | ₩12,192 | ₩12,325 | +0.11% | 31.5만 |
|---|
| 2026.06.18 | ₩12,299 | ₩12,366 | ₩12,232 | ₩12,259 | -0.33% | 36.5만 |
|---|
| 2026.06.17 | ₩12,379 | ₩12,406 | ₩12,245 | ₩12,299 | -0.65% | 29.9만 |
|---|
| 2026.06.16 | ₩12,325 | ₩12,392 | ₩12,325 | ₩12,379 | +0.43% | 33.2만 |
|---|
| 2026.06.15 | ₩12,392 | ₩12,473 | ₩12,285 | ₩12,325 | -0.54% | 56.9만 |
|---|
| 2026.06.12 | ₩12,339 | ₩12,392 | ₩12,312 | ₩12,366 | +0.22% | 42.2만 |
|---|
| 2026.06.11 | ₩12,392 | ₩12,433 | ₩12,312 | ₩12,392 | 0.00% | 41.6만 |
|---|
| 2026.06.10 | ₩12,339 | ₩12,433 | ₩12,285 | ₩12,352 | +0.11% | 44.5만 |
|---|
| 2026.06.09 | ₩12,339 | ₩12,419 | ₩12,312 | ₩12,339 | 0.00% | 43.6만 |
|---|
| 2026.06.08 | ₩12,366 | ₩12,406 | ₩12,339 | ₩12,339 | -0.22% | 25.9만 |
|---|
| 2026.06.05 | ₩12,392 | ₩12,419 | ₩12,339 | ₩12,352 | -0.32% | 40.5만 |
|---|
| 2026.06.04 | ₩12,406 | ₩12,513 | ₩12,352 | ₩12,392 | -0.11% | 37.5만 |
|---|
| 2026.06.03 | ₩12,459 | ₩12,499 | ₩12,379 | ₩12,406 | -0.43% | 41.4만 |
|---|
| 2026.06.02 | ₩12,513 | ₩12,593 | ₩12,513 | ₩12,513 | 0.00% | 20.8만 |
|---|
| 2026.06.01 | ₩12,499 | ₩12,553 | ₩12,486 | ₩12,553 | +0.43% | 30.9만 |
|---|
| 2026.05.29 | ₩12,499 | ₩12,593 | ₩12,473 | ₩12,553 | +0.43% | 44.2만 |
|---|
| 2026.05.28 | ₩12,459 | ₩12,566 | ₩12,446 | ₩12,553 | +0.75% | 24.3만 |
|---|
| 2026.05.27 | ₩12,392 | ₩12,526 | ₩12,379 | ₩12,459 | +0.54% | 29.8만 |
|---|
| 2026.05.26 | ₩12,446 | ₩12,540 | ₩12,419 | ₩12,446 | 0.00% | 31.3만 |
|---|
| 2026.05.22 | ₩12,339 | ₩12,499 | ₩12,312 | ₩12,433 | +0.76% | 51.9만 |
|---|
| 2026.05.21 | ₩12,272 | ₩12,406 | ₩12,232 | ₩12,366 | +0.76% | 38만 |
|---|
| 2026.05.20 | ₩12,205 | ₩12,392 | ₩12,178 | ₩12,339 | +1.10% | 44.8만 |
|---|
| 2026.05.19 | ₩12,259 | ₩12,325 | ₩12,178 | ₩12,232 | -0.22% | 42.5만 |
|---|
| 2026.05.18 | ₩12,312 | ₩12,392 | ₩12,245 | ₩12,299 | -0.11% | 49.6만 |
|---|
| 2026.05.15 | ₩12,366 | ₩12,459 | ₩12,299 | ₩12,299 | -0.54% | 32만 |
|---|
| 2026.05.14 | ₩12,473 | ₩12,499 | ₩12,419 | ₩12,419 | -0.43% | 21만 |
|---|
| 2026.05.13 | ₩12,526 | ₩12,593 | ₩12,486 | ₩12,499 | -0.21% | 35.1만 |
|---|
| 2026.05.12 | ₩12,580 | ₩12,633 | ₩12,486 | ₩12,553 | -0.21% | 28.3만 |
|---|
| 2026.05.11 | ₩12,700 | ₩12,714 | ₩12,566 | ₩12,580 | -0.95% | 33.4만 |
|---|
| 2026.05.08 | ₩12,794 | ₩12,794 | ₩12,673 | ₩12,700 | -0.73% | 31.7만 |
|---|
| 2026.05.07 | ₩12,794 | ₩12,834 | ₩12,714 | ₩12,727 | -0.52% | 29.9만 |
|---|
| 2026.05.06 | ₩12,673 | ₩12,874 | ₩12,647 | ₩12,847 | +1.37% | 86.3만 |
|---|
| 2026.05.05 | ₩12,660 | ₩12,673 | ₩12,607 | ₩12,633 | -0.21% | 25.2만 |
|---|
| 2026.05.04 | ₩12,647 | ₩12,660 | ₩12,593 | ₩12,620 | -0.21% | 27.2만 |
|---|
| 2026.05.01 | ₩12,673 | ₩12,700 | ₩12,633 | ₩12,687 | +0.11% | 29.8만 |
|---|
| 2026.04.30 | ₩12,607 | ₩12,660 | ₩12,593 | ₩12,647 | +0.32% | 31.2만 |
|---|
| 2026.04.29 | ₩12,660 | ₩12,780 | ₩12,553 | ₩12,593 | -0.53% | 29.3만 |
|---|
| 2026.04.28 | ₩12,673 | ₩12,727 | ₩12,660 | ₩12,660 | -0.11% | 18.1만 |
|---|
| 2026.04.27 | ₩12,740 | ₩12,780 | ₩12,687 | ₩12,727 | -0.11% | 12.1만 |
|---|
| 2026.04.24 | ₩12,794 | ₩12,874 | ₩12,673 | ₩12,700 | -0.73% | 33.7만 |
|---|
| 2026.04.23 | ₩12,727 | ₩13,195 | ₩12,700 | ₩12,780 | +0.42% | 40.9만 |
|---|
| 2026.04.22 | ₩12,700 | ₩12,807 | ₩12,660 | ₩12,767 | +0.53% | 47.2만 |
|---|
| 2026.04.21 | ₩12,794 | ₩12,834 | ₩12,647 | ₩12,647 | -1.15% | 27.8만 |
|---|
| 2026.04.20 | ₩12,700 | ₩12,780 | ₩12,687 | ₩12,754 | +0.42% | 29.3만 |
|---|
| 2026.04.17 | ₩12,727 | ₩12,794 | ₩12,700 | ₩12,714 | -0.11% | 27.6만 |
|---|
| 2026.04.16 | ₩12,714 | ₩12,780 | ₩12,687 | ₩12,714 | 0.00% | 20.1만 |
|---|
| 2026.04.15 | ₩12,647 | ₩12,754 | ₩12,620 | ₩12,700 | +0.42% | 22만 |
|---|
| 2026.04.14 | ₩12,620 | ₩12,714 | ₩12,593 | ₩12,687 | +0.53% | 22.4만 |
|---|
| 2026.04.13 | ₩12,727 | ₩12,740 | ₩12,647 | ₩12,714 | -0.11% | 23.7만 |
|---|
| 2026.04.10 | ₩12,754 | ₩12,780 | ₩12,673 | ₩12,714 | -0.31% | 20.7만 |
|---|
| 2026.04.09 | ₩12,727 | ₩12,807 | ₩12,673 | ₩12,807 | +0.63% | 33.1만 |
|---|
| 2026.04.08 | ₩12,647 | ₩12,727 | ₩12,499 | ₩12,687 | +0.32% | 30.7만 |
|---|
| 2026.04.07 | ₩12,566 | ₩12,566 | ₩12,459 | ₩12,553 | -0.11% | 27.3만 |
|---|
| 2026.04.06 | ₩12,540 | ₩12,580 | ₩12,513 | ₩12,566 | +0.21% | 13.2만 |
|---|
| 2026.04.02 | ₩12,473 | ₩12,593 | ₩12,446 | ₩12,526 | +0.43% | 26만 |
|---|
| 2026.04.01 | ₩12,593 | ₩12,633 | ₩12,580 | ₩12,580 | -0.11% | 28.4만 |
|---|
| 2026.03.31 | ₩12,165 | ₩12,647 | ₩12,071 | ₩12,647 | +3.96% | 106.3만 |
|---|
| 2026.03.30 | ₩12,111 | ₩12,192 | ₩12,004 | ₩12,151 | +0.33% | 47.2만 |
|---|
| 2026.03.27 | ₩12,245 | ₩12,245 | ₩12,071 | ₩12,071 | -1.42% | 31.8만 |
|---|
| 2026.03.26 | ₩12,379 | ₩12,433 | ₩12,232 | ₩12,245 | -1.08% | 36.7만 |
|---|
| 2026.03.25 | ₩12,446 | ₩12,553 | ₩12,419 | ₩12,419 | -0.22% | 33.4만 |
|---|
| 2026.03.24 | ₩12,352 | ₩12,459 | ₩12,339 | ₩12,446 | +0.76% | 35.9만 |
|---|
| 2026.03.23 | ₩12,366 | ₩12,433 | ₩12,232 | ₩12,379 | +0.11% | 30.4만 |
|---|
| 2026.03.20 | ₩12,446 | ₩12,446 | ₩12,245 | ₩12,299 | -1.18% | 56.8만 |
|---|
| 2026.03.19 | ₩12,580 | ₩12,607 | ₩12,419 | ₩12,433 | -1.17% | 75.6만 |
|---|
| 2026.03.18 | ₩12,607 | ₩12,700 | ₩12,607 | ₩12,620 | +0.11% | 20.5만 |
|---|
| 2026.03.17 | ₩12,687 | ₩12,700 | ₩12,660 | ₩12,673 | -0.11% | 18.1만 |
|---|
| 2026.03.16 | ₩12,580 | ₩12,673 | ₩12,580 | ₩12,660 | +0.64% | 22.9만 |
|---|
| 2026.03.13 | ₩12,700 | ₩12,794 | ₩12,540 | ₩12,553 | -1.16% | 42.9만 |
|---|
| 2026.03.12 | ₩12,821 | ₩12,847 | ₩12,727 | ₩12,727 | -0.73% | 28.6만 |
|---|
| 2026.03.11 | ₩12,821 | ₩12,888 | ₩12,780 | ₩12,861 | +0.31% | 35.8만 |
|---|
| 2026.03.10 | ₩12,727 | ₩12,874 | ₩12,727 | ₩12,874 | +1.16% | 34.3만 |
|---|
| 2026.03.09 | ₩12,847 | ₩12,861 | ₩12,714 | ₩12,754 | -0.73% | 46.4만 |
|---|
| 2026.03.06 | ₩12,914 | ₩12,928 | ₩12,821 | ₩12,888 | -0.21% | 28.9만 |
|---|
| 2026.03.05 | ₩12,914 | ₩13,008 | ₩12,914 | ₩12,968 | +0.41% | 33.6만 |
|---|
| 2026.03.04 | ₩12,928 | ₩13,021 | ₩12,914 | ₩12,968 | +0.31% | 42.3만 |
|---|
| 2026.03.03 | ₩12,995 | ₩13,088 | ₩12,941 | ₩12,968 | -0.21% | 70.3만 |
|---|
| 2026.03.02 | ₩13,115 | ₩13,182 | ₩13,048 | ₩13,075 | -0.31% | 44만 |
|---|
| 2026.02.27 | ₩13,209 | ₩13,249 | ₩13,195 | ₩13,195 | -0.10% | 34.2만 |
|---|
| 2026.02.26 | ₩13,262 | ₩13,289 | ₩13,249 | ₩13,276 | +0.10% | 27만 |
|---|
| 2026.02.25 | ₩13,235 | ₩13,262 | ₩13,235 | ₩13,262 | +0.20% | 17.4만 |
|---|
| 2026.02.24 | ₩13,249 | ₩13,262 | ₩13,222 | ₩13,222 | -0.20% | 37.1만 |
|---|
| 2026.02.23 | ₩13,302 | ₩13,302 | ₩13,209 | ₩13,235 | -0.50% | 36.6만 |
|---|
| 2026.02.20 | ₩13,222 | ₩13,289 | ₩13,222 | ₩13,289 | +0.51% | 46.5만 |
|---|
| 2026.02.19 | ₩13,262 | ₩13,289 | ₩13,209 | ₩13,262 | 0.00% | 39.1만 |
|---|
| 2026.02.18 | ₩13,343 | ₩13,343 | ₩13,262 | ₩13,276 | -0.50% | 34.6만 |
|---|
| 2026.02.17 | ₩13,302 | ₩13,343 | ₩13,302 | ₩13,316 | +0.10% | 22.5만 |
|---|
| 2026.02.13 | ₩13,289 | ₩13,343 | ₩13,289 | ₩13,316 | +0.20% | 36만 |
|---|
| 2026.02.12 | ₩13,369 | ₩13,396 | ₩13,343 | ₩13,369 | 0.00% | 17.2만 |
|---|
| 2026.02.11 | ₩13,329 | ₩13,369 | ₩13,329 | ₩13,356 | +0.20% | 21.6만 |
|---|
| 2026.02.10 | ₩13,316 | ₩13,356 | ₩13,289 | ₩13,329 | +0.10% | 37.1만 |
|---|
| 2026.02.09 | ₩13,302 | ₩13,356 | ₩13,276 | ₩13,316 | +0.10% | 31.6만 |
|---|
| 2026.02.06 | ₩13,262 | ₩13,302 | ₩13,262 | ₩13,289 | +0.20% | 25.4만 |
|---|
| 2026.02.05 | ₩13,249 | ₩13,262 | ₩13,222 | ₩13,249 | 0.00% | 24.9만 |
|---|
| 2026.02.04 | ₩13,276 | ₩13,276 | ₩13,249 | ₩13,262 | -0.10% | 21.5만 |
|---|
| 2026.02.03 | ₩13,262 | ₩13,276 | ₩13,235 | ₩13,276 | +0.10% | 39.4만 |
|---|
| 2026.02.02 | ₩13,235 | ₩13,289 | ₩13,209 | ₩13,249 | +0.10% | 28.8만 |
|---|
| 2026.01.30 | ₩13,276 | ₩13,276 | ₩13,209 | ₩13,209 | -0.50% | 24.8만 |
|---|
| 2026.01.29 | ₩13,276 | ₩13,302 | ₩13,235 | ₩13,289 | +0.10% | 30.4만 |
|---|
| 2026.01.28 | ₩13,276 | ₩13,276 | ₩13,249 | ₩13,262 | -0.10% | 20.2만 |
|---|
| 2026.01.27 | ₩13,235 | ₩13,289 | ₩13,235 | ₩13,262 | +0.20% | 26.9만 |
|---|
| 2026.01.26 | ₩13,289 | ₩13,356 | ₩13,222 | ₩13,262 | -0.20% | 41.2만 |
|---|
| 2026.01.23 | ₩13,276 | ₩13,276 | ₩13,235 | ₩13,262 | -0.10% | 24.9만 |
|---|
| 2026.01.22 | ₩13,235 | ₩13,262 | ₩13,222 | ₩13,249 | +0.10% | 22.6만 |
|---|
| 2026.01.21 | ₩13,249 | ₩13,276 | ₩13,209 | ₩13,235 | -0.10% | 48만 |
|---|
| 2026.01.20 | ₩13,209 | ₩13,222 | ₩13,169 | ₩13,209 | 0.00% | 26.6만 |
|---|
| 2026.01.16 | ₩13,289 | ₩13,356 | ₩13,209 | ₩13,222 | -0.50% | 27만 |
|---|
| 2026.01.15 | ₩13,329 | ₩13,329 | ₩13,249 | ₩13,276 | -0.40% | 26.9만 |
|---|
| 2026.01.14 | ₩13,276 | ₩13,302 | ₩13,262 | ₩13,276 | 0.00% | 31.1만 |
|---|
| 2026.01.13 | ₩13,356 | ₩13,396 | ₩13,329 | ₩13,396 | +0.30% | 24.2만 |
|---|
| 2026.01.12 | ₩13,343 | ₩13,369 | ₩13,302 | ₩13,343 | 0.00% | 25.1만 |
|---|
| 2026.01.09 | ₩13,369 | ₩13,383 | ₩13,329 | ₩13,343 | -0.20% | 26.1만 |
|---|
| 2026.01.08 | ₩13,369 | ₩13,369 | ₩13,329 | ₩13,356 | -0.10% | 19.1만 |
|---|
| 2026.01.07 | ₩13,383 | ₩13,383 | ₩13,329 | ₩13,369 | -0.10% | 23.7만 |
|---|
| 2026.01.06 | ₩13,329 | ₩13,369 | ₩13,316 | ₩13,369 | +0.30% | 20.9만 |
|---|
| 2026.01.05 | ₩13,316 | ₩13,356 | ₩13,302 | ₩13,329 | +0.10% | 27.4만 |
|---|
| 2026.01.02 | ₩13,289 | ₩13,343 | ₩13,249 | ₩13,316 | +0.20% | 37.1만 |
|---|
| 2025.12.31 | ₩13,316 | ₩13,343 | ₩13,262 | ₩13,262 | -0.40% | 36.7만 |
|---|
| 2025.12.30 | ₩13,329 | ₩13,343 | ₩13,302 | ₩13,316 | -0.10% | 21.8만 |
|---|
| 2025.12.29 | ₩13,343 | ₩13,356 | ₩13,289 | ₩13,302 | -0.30% | 33.9만 |
|---|
| 2025.12.26 | ₩13,316 | ₩13,343 | ₩13,302 | ₩13,329 | +0.10% | 18.3만 |
|---|
| 2025.12.24 | ₩13,262 | ₩13,302 | ₩13,235 | ₩13,289 | +0.20% | 30.3만 |
|---|
| 2025.12.23 | ₩13,209 | ₩13,262 | ₩13,195 | ₩13,235 | +0.20% | 87.8만 |
|---|
| 2025.12.22 | ₩13,155 | ₩13,209 | ₩13,155 | ₩13,195 | +0.31% | 90.4만 |
|---|
| 2025.12.19 | ₩13,195 | ₩13,195 | ₩13,155 | ₩13,169 | -0.20% | 33.3만 |
|---|
| 2025.12.18 | ₩13,182 | ₩13,262 | ₩13,155 | ₩13,155 | -0.20% | 44만 |
|---|
| 2025.12.17 | ₩13,249 | ₩13,276 | ₩13,209 | ₩13,209 | -0.30% | 24.2만 |
|---|
| 2025.12.16 | ₩13,276 | ₩13,316 | ₩13,209 | ₩13,235 | -0.30% | 28.7만 |
|---|
| 2025.12.15 | ₩13,302 | ₩13,329 | ₩13,222 | ₩13,289 | -0.10% | 73.7만 |
|---|
| 2025.12.12 | ₩13,302 | ₩13,356 | ₩13,262 | ₩13,262 | -0.30% | 25.5만 |
|---|
| 2025.12.11 | ₩13,423 | ₩13,450 | ₩13,383 | ₩13,423 | 0.00% | 20.2만 |
|---|
| 2025.12.10 | ₩13,369 | ₩13,463 | ₩13,356 | ₩13,450 | +0.60% | 24만 |
|---|
| 2025.12.09 | ₩13,356 | ₩13,409 | ₩13,343 | ₩13,409 | +0.40% | 24.2만 |
|---|
| 2025.12.08 | ₩13,383 | ₩13,383 | ₩13,302 | ₩13,383 | 0.00% | 36.8만 |
|---|
| 2025.12.05 | ₩13,583 | ₩13,583 | ₩13,383 | ₩13,383 | -1.48% | 49.9만 |
|---|
| 2025.12.04 | ₩13,583 | ₩13,664 | ₩13,543 | ₩13,610 | +0.20% | 31.1만 |
|---|
| 2025.12.03 | ₩13,517 | ₩13,583 | ₩13,423 | ₩13,543 | +0.20% | 28.3만 |
|---|
| 2025.12.02 | ₩13,597 | ₩13,610 | ₩13,436 | ₩13,543 | -0.39% | 49.9만 |
|---|
| 2025.12.01 | ₩13,490 | ₩13,624 | ₩13,476 | ₩13,543 | +0.40% | 27.3만 |
|---|
| 2025.11.28 | ₩13,543 | ₩13,637 | ₩13,543 | ₩13,583 | +0.30% | 12.6만 |
|---|
| 2025.11.26 | ₩13,530 | ₩13,557 | ₩13,490 | ₩13,543 | +0.10% | 25.2만 |
|---|
| 2025.11.25 | ₩13,476 | ₩13,490 | ₩13,396 | ₩13,490 | +0.10% | 23.6만 |
|---|
| 2025.11.24 | ₩13,423 | ₩13,463 | ₩13,383 | ₩13,423 | 0.00% | 23.9만 |
|---|
| 2025.11.21 | ₩13,356 | ₩13,396 | ₩13,316 | ₩13,396 | +0.30% | 21.4만 |
|---|
| 2025.11.20 | ₩13,383 | ₩13,383 | ₩13,302 | ₩13,329 | -0.40% | 52.1만 |
|---|
| 2025.11.19 | ₩13,316 | ₩13,369 | ₩13,195 | ₩13,316 | 0.00% | 29.4만 |
|---|
| 2025.11.18 | ₩13,249 | ₩13,369 | ₩13,195 | ₩13,329 | +0.61% | 72.7만 |
|---|
| 2025.11.17 | ₩13,329 | ₩13,369 | ₩13,182 | ₩13,276 | -0.40% | 45.6만 |
|---|
| 2025.11.14 | ₩13,369 | ₩13,396 | ₩13,343 | ₩13,369 | 0.00% | 24.7만 |
|---|
| 2025.11.13 | ₩13,450 | ₩13,463 | ₩13,383 | ₩13,383 | -0.50% | 22.8만 |
|---|
| 2025.11.12 | ₩13,530 | ₩13,570 | ₩13,476 | ₩13,570 | +0.30% | 21.9만 |
|---|
| 2025.11.11 | ₩13,517 | ₩13,557 | ₩13,463 | ₩13,530 | +0.10% | 19만 |
|---|
| 2025.11.10 | ₩13,490 | ₩13,517 | ₩13,450 | ₩13,503 | +0.10% | 17.8만 |
|---|
| 2025.11.07 | ₩13,450 | ₩13,490 | ₩13,423 | ₩13,490 | +0.30% | 18.9만 |
|---|
| 2025.11.06 | ₩13,463 | ₩13,463 | ₩13,409 | ₩13,436 | -0.20% | 17.2만 |
|---|
| 2025.11.05 | ₩13,436 | ₩13,476 | ₩13,409 | ₩13,450 | +0.10% | 20.4만 |
|---|
| 2025.11.04 | ₩13,463 | ₩13,476 | ₩13,409 | ₩13,409 | -0.40% | 27.8만 |
|---|
| 2025.11.03 | ₩13,503 | ₩13,517 | ₩13,463 | ₩13,476 | -0.20% | 15.1만 |
|---|
| 2025.10.31 | ₩13,436 | ₩13,490 | ₩13,436 | ₩13,490 | +0.40% | 22.7만 |
|---|
| 2025.10.30 | ₩13,423 | ₩13,450 | ₩13,409 | ₩13,450 | +0.20% | 14.6만 |
|---|
| 2025.10.29 | ₩13,476 | ₩13,517 | ₩13,450 | ₩13,463 | -0.10% | 18.7만 |
|---|
| 2025.10.28 | ₩13,503 | ₩13,543 | ₩13,450 | ₩13,490 | -0.10% | 16.4만 |
|---|
| 2025.10.27 | ₩13,557 | ₩13,583 | ₩13,517 | ₩13,530 | -0.20% | 23.8만 |
|---|
| 2025.10.24 | ₩13,517 | ₩13,530 | ₩13,450 | ₩13,503 | -0.10% | 25.1만 |
|---|
| 2025.10.23 | ₩13,436 | ₩13,517 | ₩13,423 | ₩13,450 | +0.10% | 22.8만 |
|---|
| 2025.10.22 | ₩13,343 | ₩13,436 | ₩13,329 | ₩13,436 | +0.70% | 39.5만 |
|---|
| 2025.10.21 | ₩13,289 | ₩13,316 | ₩13,249 | ₩13,302 | +0.10% | 30.1만 |
|---|
| 2025.10.20 | ₩13,276 | ₩13,302 | ₩13,195 | ₩13,249 | -0.20% | 26.1만 |
|---|
| 2025.10.17 | ₩13,329 | ₩13,329 | ₩13,182 | ₩13,222 | -0.80% | 36.5만 |
|---|
| 2025.10.16 | ₩13,463 | ₩13,463 | ₩13,262 | ₩13,289 | -1.29% | 26.1만 |
|---|
| 2025.10.15 | ₩13,463 | ₩13,503 | ₩13,383 | ₩13,423 | -0.30% | 21.3만 |
|---|
| 2025.10.14 | ₩13,450 | ₩13,476 | ₩13,369 | ₩13,409 | -0.30% | 26.3만 |
|---|
| 2025.10.13 | ₩13,543 | ₩13,557 | ₩13,450 | ₩13,557 | +0.10% | 24.6만 |
|---|
| 2025.10.10 | ₩13,664 | ₩13,691 | ₩13,409 | ₩13,450 | -1.57% | 31.4만 |
|---|
