시장 데이터를 불러오는 중
전체 종목
Eaton Vance High Income Municipal ETF 과거 주가
Eaton Vance High Income Municipal ETF · EVYM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Vance High Income Municipal ETF · EVYM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,374 | ₩63,091 | ₩62,374 | ₩62,655 | +0.45% | 1.2만 |
| 2026.10.08 | ₩62,401 | ₩62,441 | ₩62,253 | ₩62,348 | -0.08% | 2.2만 |
| 2026.10.07 | ₩62,481 | ₩62,481 | ₩62,164 | ₩62,327 | -0.25% | 8.5천 |
| 2026.10.06 | ₩62,642 | ₩63,018 | ₩62,441 | ₩62,733 | +0.15% | 4.5만 |
| 2026.10.05 | ₩62,776 | ₩63,018 | ₩62,736 | ₩62,992 | +0.34% | 2.3천 |
| 2026.10.02 | ₩63,514 | ₩63,514 | ₩62,468 | ₩62,741 | -1.22% | 9.2천 |
| 2026.10.01 | ₩63,125 | ₩63,192 | ₩62,836 | ₩62,869 | -0.41% | 6.8천 |
| 2026.09.30 | ₩63,165 | ₩63,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,843 |
| -0.51% |
| 7.1천 |
| 2026.09.29 | ₩62,910 | ₩62,964 | ₩62,347 | ₩62,633 | -0.44% | 3.6만 |
|---|
| 2026.09.28 | ₩63,031 | ₩63,286 | ₩62,910 | ₩63,005 | -0.04% | 3만 |
|---|
| 2026.09.25 | ₩63,353 | ₩63,863 | ₩63,353 | ₩63,527 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,970 | ₩64,037 | ₩63,796 | ₩63,892 | -0.12% | 1만 |
|---|
| 2026.09.23 | ₩64,721 | ₩64,721 | ₩64,077 | ₩64,178 | -0.84% | 5.8천 |
|---|
| 2026.09.22 | ₩64,922 | ₩64,922 | ₩64,808 | ₩64,808 | -0.18% | 6.8천 |
|---|
| 2026.09.21 | ₩64,922 | ₩65,043 | ₩64,922 | ₩64,985 | +0.10% | 1.9만 |
|---|
| 2026.09.18 | ₩64,909 | ₩65,075 | ₩64,909 | ₩65,075 | +0.26% | 1.6천 |
|---|
| 2026.09.17 | ₩65,036 | ₩65,062 | ₩65,036 | ₩65,062 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩65,003 | ₩65,003 | ₩64,319 | ₩64,696 | -0.47% | 2.3만 |
|---|
| 2026.09.15 | ₩64,989 | ₩65,003 | ₩64,701 | ₩64,728 | -0.40% | 4.1천 |
|---|
| 2026.09.14 | ₩65,083 | ₩65,311 | ₩64,988 | ₩64,988 | -0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩65,103 | ₩65,148 | ₩65,103 | ₩65,148 | +0.07% | 600 |
|---|
| 2026.09.10 | ₩65,124 | ₩65,231 | ₩64,346 | ₩64,764 | -0.55% | 2만 |
|---|
| 2026.09.09 | ₩66,041 | ₩66,041 | ₩65,573 | ₩65,573 | -0.71% | 2.4천 |
|---|
| 2026.09.08 | ₩65,904 | ₩65,942 | ₩65,855 | ₩65,855 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩66,123 | ₩66,130 | ₩65,989 | ₩65,989 | -0.20% | 2.4천 |
|---|
| 2026.09.03 | ₩66,223 | ₩66,223 | ₩65,856 | ₩65,856 | -0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩65,989 | ₩65,989 | ₩65,787 | ₩65,902 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩66,210 | ₩66,264 | ₩65,700 | ₩65,838 | -0.56% | 1.7만 |
|---|
| 2026.08.31 | ₩66,317 | ₩66,384 | ₩66,223 | ₩66,244 | -0.11% | 1만 |
|---|
| 2026.08.28 | ₩66,760 | ₩66,760 | ₩66,700 | ₩66,700 | -0.09% | 1.1천 |
|---|
| 2026.08.27 | ₩67,001 | ₩67,001 | ₩66,781 | ₩66,781 | -0.33% | 1.4천 |
|---|
| 2026.08.26 | ₩66,894 | ₩66,894 | ₩66,834 | ₩66,843 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩66,545 | ₩67,109 | ₩66,545 | ₩67,094 | +0.82% | 9.5천 |
|---|
| 2026.08.24 | ₩66,914 | ₩66,914 | ₩66,787 | ₩66,847 | -0.10% | 8천 |
|---|
| 2026.08.21 | ₩66,869 | ₩66,948 | ₩66,838 | ₩66,838 | -0.05% | 2.9천 |
|---|
| 2026.08.20 | ₩66,921 | ₩66,948 | ₩66,910 | ₩66,910 | -0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩67,042 | ₩67,297 | ₩66,921 | ₩67,022 | -0.03% | 7.9천 |
|---|
| 2026.08.18 | ₩67,203 | ₩67,203 | ₩66,881 | ₩66,914 | -0.43% | 3.1천 |
|---|
| 2026.08.17 | ₩66,948 | ₩67,216 | ₩66,948 | ₩67,089 | +0.21% | 1만 |
|---|
| 2026.08.14 | ₩67,451 | ₩67,551 | ₩67,271 | ₩67,271 | -0.27% | 3천 |
|---|
| 2026.08.13 | ₩67,256 | ₩67,538 | ₩67,095 | ₩67,518 | +0.39% | 3.8천 |
|---|
| 2026.08.12 | ₩67,377 | ₩67,377 | ₩67,256 | ₩67,263 | -0.17% | 7천 |
|---|
| 2026.08.11 | ₩67,256 | ₩67,364 | ₩67,247 | ₩67,256 | 0.00% | 2.4천 |
|---|
| 2026.08.10 | ₩67,364 | ₩67,364 | ₩67,263 | ₩67,303 | -0.09% | 3천 |
|---|
| 2026.08.07 | ₩67,069 | ₩67,538 | ₩67,069 | ₩67,415 | +0.52% | 6.5천 |
|---|
| 2026.08.06 | ₩67,082 | ₩67,310 | ₩67,075 | ₩67,115 | +0.05% | 9.3천 |
|---|
| 2026.08.05 | ₩67,069 | ₩67,189 | ₩67,069 | ₩67,183 | +0.17% | 4천 |
|---|
| 2026.08.04 | ₩67,001 | ₩67,350 | ₩67,001 | ₩67,161 | +0.24% | 9천 |
|---|
| 2026.08.03 | ₩66,800 | ₩66,975 | ₩66,800 | ₩66,975 | +0.26% | 2.6천 |
|---|
| 2026.07.31 | ₩66,921 | ₩66,921 | ₩66,700 | ₩66,840 | -0.12% | 1.7천 |
|---|
| 2026.07.30 | ₩67,055 | ₩67,357 | ₩67,015 | ₩67,229 | +0.26% | 3.9천 |
|---|
| 2026.07.29 | ₩67,444 | ₩67,538 | ₩67,397 | ₩67,411 | -0.05% | 7.1천 |
|---|
| 2026.07.28 | ₩67,377 | ₩67,719 | ₩67,350 | ₩67,672 | +0.44% | 1.7만 |
|---|
| 2026.07.27 | ₩67,283 | ₩67,511 | ₩67,283 | ₩67,478 | +0.29% | 3천 |
|---|
| 2026.07.24 | ₩67,370 | ₩67,471 | ₩67,252 | ₩67,252 | -0.18% | 7.1천 |
|---|
| 2026.07.23 | ₩67,055 | ₩67,109 | ₩66,975 | ₩67,066 | +0.02% | 7.9천 |
|---|
| 2026.07.22 | ₩67,779 | ₩67,779 | ₩67,455 | ₩67,455 | -0.48% | 1.8천 |
|---|
| 2026.07.21 | ₩67,699 | ₩67,712 | ₩67,597 | ₩67,699 | 0.00% | 9.5천 |
|---|
| 2026.07.20 | ₩67,753 | ₩67,846 | ₩67,753 | ₩67,797 | +0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩67,893 | ₩67,987 | ₩67,893 | ₩67,987 | +0.14% | 400 |
|---|
| 2026.07.16 | ₩67,900 | ₩67,914 | ₩67,786 | ₩67,887 | -0.02% | 4.3천 |
|---|
| 2026.07.15 | ₩68,115 | ₩68,142 | ₩67,967 | ₩68,041 | -0.11% | 3.1천 |
|---|
| 2026.07.14 | ₩68,101 | ₩68,222 | ₩68,101 | ₩68,148 | +0.07% | 2.4천 |
|---|
| 2026.07.13 | ₩68,101 | ₩68,235 | ₩67,991 | ₩67,991 | -0.16% | 9천 |
|---|
| 2026.07.10 | ₩68,021 | ₩68,088 | ₩67,940 | ₩68,034 | +0.02% | 4.1천 |
|---|
| 2026.07.09 | ₩68,249 | ₩68,276 | ₩68,117 | ₩68,117 | -0.19% | 1만 |
|---|
| 2026.07.08 | ₩68,155 | ₩68,155 | ₩68,049 | ₩68,127 | -0.04% | 5천 |
|---|
| 2026.07.07 | ₩68,383 | ₩68,383 | ₩68,249 | ₩68,256 | -0.19% | 8천 |
|---|
| 2026.07.06 | ₩68,544 | ₩68,544 | ₩68,356 | ₩68,406 | -0.20% | 5.5천 |
|---|
| 2026.07.02 | ₩68,557 | ₩68,571 | ₩68,423 | ₩68,493 | -0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩68,235 | ₩68,455 | ₩68,235 | ₩68,455 | +0.32% | 3.7천 |
|---|
| 2026.06.30 | ₩68,517 | ₩68,517 | ₩68,341 | ₩68,341 | -0.26% | 1.8만 |
|---|
| 2026.06.29 | ₩68,329 | ₩68,712 | ₩68,329 | ₩68,712 | +0.56% | 3.2천 |
|---|
| 2026.06.26 | ₩68,257 | ₩68,486 | ₩68,257 | ₩68,486 | +0.34% | 500 |
|---|
| 2026.06.25 | ₩68,396 | ₩68,396 | ₩68,168 | ₩68,356 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩68,504 | ₩68,504 | ₩68,209 | ₩68,384 | -0.17% | 2.9천 |
|---|
| 2026.06.23 | ₩68,075 | ₩68,262 | ₩68,075 | ₩68,135 | +0.09% | 5.7천 |
|---|
| 2026.06.22 | ₩68,222 | ₩68,222 | ₩68,034 | ₩68,045 | -0.26% | 4.4천 |
|---|
| 2026.06.18 | ₩68,289 | ₩68,329 | ₩68,209 | ₩68,242 | -0.07% | 4.8천 |
|---|
| 2026.06.17 | ₩68,168 | ₩68,209 | ₩67,934 | ₩67,934 | -0.34% | 4.6천 |
|---|
| 2026.06.16 | ₩68,135 | ₩68,262 | ₩68,088 | ₩68,179 | +0.06% | 8.4천 |
|---|
| 2026.06.15 | ₩67,686 | ₩68,142 | ₩67,686 | ₩68,007 | +0.48% | 1.2만 |
|---|
| 2026.06.12 | ₩67,846 | ₩68,007 | ₩67,846 | ₩67,965 | +0.17% | 5.4천 |
|---|
| 2026.06.11 | ₩67,779 | ₩67,981 | ₩67,739 | ₩67,904 | +0.18% | 4.7천 |
|---|
| 2026.06.10 | ₩67,806 | ₩67,806 | ₩67,686 | ₩67,741 | -0.10% | 7천 |
|---|
| 2026.06.09 | ₩67,967 | ₩67,967 | ₩67,900 | ₩67,927 | -0.06% | 8.1천 |
|---|
| 2026.06.08 | ₩67,813 | ₩67,867 | ₩67,813 | ₩67,826 | +0.02% | 300 |
|---|
| 2026.06.05 | ₩67,793 | ₩67,860 | ₩67,766 | ₩67,786 | -0.01% | 6.2천 |
|---|
| 2026.06.04 | ₩67,471 | ₩68,048 | ₩67,471 | ₩67,938 | +0.69% | 4.7천 |
|---|
| 2026.06.03 | ₩68,034 | ₩68,034 | ₩67,753 | ₩67,786 | -0.36% | 3.2천 |
|---|
| 2026.06.02 | ₩67,927 | ₩67,927 | ₩67,887 | ₩67,887 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩67,753 | ₩67,804 | ₩67,592 | ₩67,804 | +0.08% | 1.2천 |
|---|
| 2026.05.29 | ₩67,806 | ₩67,813 | ₩67,692 | ₩67,694 | -0.17% | 5.5천 |
|---|
| 2026.05.28 | ₩67,860 | ₩67,967 | ₩67,860 | ₩67,907 | +0.07% | 9천 |
|---|
| 2026.05.27 | ₩67,712 | ₩67,840 | ₩67,712 | ₩67,800 | +0.13% | 2.8천 |
|---|
| 2026.05.26 | ₩67,672 | ₩67,672 | ₩67,527 | ₩67,567 | -0.15% | 5.8천 |
|---|
| 2026.05.22 | ₩67,525 | ₩67,525 | ₩67,337 | ₩67,337 | -0.28% | 7.3천 |
|---|
| 2026.05.21 | ₩66,954 | ₩67,170 | ₩66,941 | ₩67,170 | +0.32% | 1.1만 |
|---|
| 2026.05.20 | ₩67,095 | ₩67,095 | ₩66,988 | ₩67,035 | -0.09% | 2.2천 |
|---|
| 2026.05.19 | ₩66,753 | ₩66,959 | ₩66,753 | ₩66,959 | +0.31% | 1천 |
|---|
| 2026.05.18 | ₩67,069 | ₩67,109 | ₩67,069 | ₩67,109 | +0.06% | 4천 |
|---|
| 2026.05.15 | ₩66,934 | ₩67,142 | ₩66,827 | ₩67,125 | +0.28% | 6.1천 |
|---|
| 2026.05.14 | ₩67,404 | ₩67,417 | ₩67,364 | ₩67,370 | -0.05% | 7.3천 |
|---|
| 2026.05.13 | ₩67,471 | ₩67,472 | ₩67,464 | ₩67,472 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩67,538 | ₩67,605 | ₩67,519 | ₩67,519 | -0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩67,833 | ₩68,061 | ₩67,632 | ₩67,659 | -0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩67,679 | ₩67,692 | ₩67,679 | ₩67,679 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩67,726 | ₩67,726 | ₩67,588 | ₩67,588 | -0.20% | 1.8천 |
|---|
| 2026.05.06 | ₩67,738 | ₩67,753 | ₩67,632 | ₩67,659 | -0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩67,578 | ₩67,578 | ₩67,404 | ₩67,404 | -0.26% | 6.9천 |
|---|
| 2026.05.04 | ₩67,203 | ₩67,498 | ₩67,203 | ₩67,274 | +0.11% | 5.9천 |
|---|
| 2026.05.01 | ₩67,471 | ₩67,511 | ₩67,350 | ₩67,350 | -0.18% | 2.6천 |
|---|
| 2026.04.30 | ₩67,457 | ₩67,484 | ₩67,350 | ₩67,370 | -0.13% | 4.7천 |
|---|
| 2026.04.29 | ₩67,686 | ₩67,699 | ₩67,504 | ₩67,518 | -0.25% | 9.8천 |
|---|
| 2026.04.28 | ₩68,075 | ₩68,075 | ₩67,699 | ₩67,743 | -0.49% | 3.4천 |
|---|
| 2026.04.27 | ₩67,920 | ₩67,966 | ₩67,887 | ₩67,934 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩68,007 | ₩68,007 | ₩67,873 | ₩67,904 | -0.15% | 3.5천 |
|---|
| 2026.04.23 | ₩67,846 | ₩67,887 | ₩67,846 | ₩67,887 | +0.06% | 800 |
|---|
| 2026.04.22 | ₩67,873 | ₩67,873 | ₩67,820 | ₩67,840 | -0.05% | 8.5천 |
|---|
| 2026.04.21 | ₩67,893 | ₩67,893 | ₩67,833 | ₩67,833 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩67,873 | ₩67,914 | ₩67,786 | ₩67,840 | -0.05% | 1.2만 |
|---|
| 2026.04.17 | ₩67,806 | ₩67,846 | ₩67,712 | ₩67,769 | -0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩67,538 | ₩67,551 | ₩67,484 | ₩67,496 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩67,444 | ₩67,444 | ₩67,390 | ₩67,390 | -0.08% | 300 |
|---|
| 2026.04.14 | ₩67,451 | ₩67,457 | ₩67,323 | ₩67,451 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩67,095 | ₩67,551 | ₩67,095 | ₩67,515 | +0.63% | 4.4천 |
|---|
| 2026.04.10 | ₩67,390 | ₩67,417 | ₩67,323 | ₩67,337 | -0.08% | 3.1천 |
|---|
| 2026.04.09 | ₩67,390 | ₩67,451 | ₩67,390 | ₩67,451 | +0.09% | 2.3천 |
|---|
| 2026.04.08 | ₩67,719 | ₩67,719 | ₩67,263 | ₩67,272 | -0.66% | 3.9천 |
|---|
| 2026.04.07 | ₩67,162 | ₩67,216 | ₩67,082 | ₩67,185 | +0.03% | 5천 |
|---|
| 2026.04.06 | ₩67,082 | ₩67,176 | ₩67,082 | ₩67,122 | +0.06% | 4천 |
|---|
| 2026.04.02 | ₩66,954 | ₩67,109 | ₩66,954 | ₩67,058 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩66,934 | ₩67,162 | ₩66,934 | ₩66,987 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩66,747 | ₩66,747 | ₩66,532 | ₩66,576 | -0.26% | 1.2만 |
|---|
| 2026.03.30 | ₩66,626 | ₩66,787 | ₩66,587 | ₩66,587 | -0.06% | 1.8천 |
|---|
| 2026.03.27 | ₩66,398 | ₩66,586 | ₩66,210 | ₩66,386 | -0.02% | 5.6천 |
|---|
| 2026.03.26 | ₩66,639 | ₩66,726 | ₩66,411 | ₩66,457 | -0.27% | 3천 |
|---|
| 2026.03.25 | ₩66,921 | ₩66,921 | ₩66,693 | ₩66,700 | -0.33% | 4.9천 |
|---|
| 2026.03.24 | ₩66,612 | ₩66,612 | ₩66,331 | ₩66,337 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩66,908 | ₩66,948 | ₩66,747 | ₩66,861 | -0.07% | 4.8천 |
|---|
| 2026.03.20 | ₩66,800 | ₩66,800 | ₩66,612 | ₩66,615 | -0.28% | 4.5천 |
|---|
| 2026.03.19 | ₩67,444 | ₩67,457 | ₩67,256 | ₩67,295 | -0.22% | 2.6천 |
|---|
| 2026.03.18 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,310 | ₩67,484 | ₩67,310 | ₩67,417 | +0.16% | 1.2천 |
|---|
| 2026.03.13 | ₩67,337 | ₩67,390 | ₩67,297 | ₩67,345 | +0.01% | 5.8천 |
|---|
| 2026.03.12 | ₩67,431 | ₩67,431 | ₩67,189 | ₩67,216 | -0.32% | 2.8천 |
|---|
| 2026.03.11 | ₩67,429 | ₩67,431 | ₩67,377 | ₩67,403 | -0.04% | 2.9천 |
|---|
| 2026.03.10 | ₩67,632 | ₩67,655 | ₩67,502 | ₩67,502 | -0.19% | 1.6천 |
|---|
| 2026.03.09 | ₩67,632 | ₩67,694 | ₩67,632 | ₩67,694 | +0.09% | 1.1천 |
|---|
| 2026.03.06 | ₩67,565 | ₩67,699 | ₩67,565 | ₩67,690 | +0.18% | 2.6천 |
|---|
| 2026.03.05 | ₩67,659 | ₩67,672 | ₩67,444 | ₩67,669 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩67,793 | ₩67,806 | ₩67,739 | ₩67,761 | -0.05% | 3천 |
|---|
| 2026.03.03 | ₩67,820 | ₩67,846 | ₩67,565 | ₩67,660 | -0.24% | 4천 |
|---|
| 2026.03.02 | ₩68,182 | ₩68,182 | ₩67,900 | ₩68,016 | -0.24% | 2.6만 |
|---|
| 2026.02.27 | ₩68,249 | ₩68,262 | ₩68,229 | ₩68,229 | -0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩68,403 | ₩68,423 | ₩68,386 | ₩68,390 | -0.02% | 2.8천 |
|---|
| 2026.02.25 | ₩68,316 | ₩68,329 | ₩68,276 | ₩68,276 | -0.06% | 3.1천 |
|---|
| 2026.02.24 | ₩68,276 | ₩68,276 | ₩68,249 | ₩68,249 | -0.04% | 500 |
|---|
| 2026.02.23 | ₩68,128 | ₩68,128 | ₩68,128 | ₩68,128 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩68,155 | ₩68,155 | ₩67,887 | ₩68,034 | -0.18% | 1.4만 |
|---|
| 2026.02.19 | ₩68,088 | ₩68,101 | ₩68,002 | ₩68,041 | -0.07% | 4.4천 |
|---|
| 2026.02.18 | ₩67,538 | ₩67,994 | ₩67,538 | ₩67,961 | +0.63% | 3.2천 |
|---|
| 2026.02.17 | ₩67,981 | ₩68,034 | ₩67,981 | ₩68,003 | +0.03% | 1.1천 |
|---|
| 2026.02.13 | ₩67,927 | ₩68,021 | ₩67,920 | ₩67,920 | -0.01% | 4.5천 |
|---|
| 2026.02.12 | ₩67,726 | ₩67,880 | ₩67,726 | ₩67,853 | +0.19% | 1.2만 |
|---|
| 2026.02.11 | ₩67,712 | ₩67,712 | ₩67,592 | ₩67,665 | -0.07% | 3.1천 |
|---|
| 2026.02.10 | ₩67,444 | ₩67,793 | ₩67,444 | ₩67,588 | +0.21% | 6.1천 |
|---|
| 2026.02.09 | ₩67,605 | ₩67,618 | ₩67,578 | ₩67,618 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩67,405 | ₩67,421 | ₩67,384 | ₩67,384 | -0.03% | 2.8천 |
|---|
| 2026.02.05 | ₩67,444 | ₩67,444 | ₩67,339 | ₩67,397 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩67,203 | ₩67,343 | ₩67,203 | ₩67,303 | +0.15% | 2천 |
|---|
| 2026.02.03 | ₩67,256 | ₩67,283 | ₩67,142 | ₩67,162 | -0.14% | 1.3천 |
|---|
| 2026.02.02 | ₩67,243 | ₩67,310 | ₩67,243 | ₩67,270 | +0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩67,142 | ₩67,142 | ₩67,032 | ₩67,032 | -0.16% | 1.3천 |
|---|
| 2026.01.29 | ₩67,297 | ₩67,364 | ₩67,229 | ₩67,276 | -0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩67,364 | ₩67,417 | ₩67,256 | ₩67,373 | +0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩67,370 | ₩67,370 | ₩67,364 | ₩67,370 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩67,343 | ₩67,377 | ₩67,283 | ₩67,349 | +0.01% | 7.3천 |
|---|
| 2026.01.23 | ₩67,201 | ₩67,256 | ₩67,201 | ₩67,208 | +0.01% | 2.5천 |
|---|
| 2026.01.22 | ₩67,115 | ₩67,146 | ₩67,015 | ₩67,117 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩67,055 | ₩67,216 | ₩67,015 | ₩67,161 | +0.16% | 4.6천 |
|---|
| 2026.01.20 | ₩67,337 | ₩67,337 | ₩66,881 | ₩66,954 | -0.57% | 7.4천 |
|---|
| 2026.01.16 | ₩67,350 | ₩67,390 | ₩67,337 | ₩67,343 | -0.01% | 6.3천 |
|---|
| 2026.01.15 | ₩67,444 | ₩67,457 | ₩67,368 | ₩67,368 | -0.11% | 1.8천 |
|---|
| 2026.01.14 | ₩67,444 | ₩67,444 | ₩67,390 | ₩67,424 | -0.03% | 9.9천 |
|---|
| 2026.01.13 | ₩67,042 | ₩67,364 | ₩67,042 | ₩67,350 | +0.46% | 7천 |
|---|
| 2026.01.12 | ₩67,169 | ₩67,364 | ₩67,169 | ₩67,298 | +0.19% | 8.7천 |
|---|
| 2026.01.09 | ₩67,364 | ₩67,370 | ₩67,330 | ₩67,364 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩67,187 | ₩67,350 | ₩67,187 | ₩67,323 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩67,337 | ₩67,404 | ₩67,252 | ₩67,313 | -0.04% | 9.5천 |
|---|
| 2026.01.06 | ₩67,030 | ₩67,054 | ₩67,030 | ₩67,054 | +0.04% | 700 |
|---|
| 2026.01.05 | ₩67,015 | ₩67,095 | ₩66,894 | ₩67,040 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩66,988 | ₩67,015 | ₩66,948 | ₩67,015 | +0.04% | 1.9천 |
|---|
| 2025.12.31 | ₩66,975 | ₩67,011 | ₩66,934 | ₩66,975 | 0.00% | 3.3천 |
|---|
| 2025.12.30 | ₩66,867 | ₩66,988 | ₩66,867 | ₩66,948 | +0.12% | 7.2천 |
|---|
| 2025.12.29 | ₩66,854 | ₩66,894 | ₩66,787 | ₩66,861 | +0.01% | 6.3천 |
|---|
| 2025.12.26 | ₩66,881 | ₩66,881 | ₩66,787 | ₩66,835 | -0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩66,747 | ₩66,800 | ₩66,747 | ₩66,800 | +0.08% | 3.4천 |
|---|
| 2025.12.23 | ₩66,787 | ₩66,827 | ₩66,773 | ₩66,780 | -0.01% | 4.3천 |
|---|
| 2025.12.22 | ₩67,095 | ₩67,109 | ₩67,022 | ₩67,022 | -0.11% | 1.2만 |
|---|
| 2025.12.19 | ₩67,069 | ₩67,122 | ₩67,069 | ₩67,069 | 0.00% | 2.2천 |
|---|
| 2025.12.18 | ₩67,069 | ₩67,082 | ₩67,005 | ₩67,005 | -0.09% | 7.8천 |
|---|
| 2025.12.17 | ₩67,028 | ₩67,028 | ₩66,914 | ₩66,973 | -0.08% | 6.2천 |
|---|
| 2025.12.16 | ₩66,948 | ₩67,015 | ₩66,948 | ₩66,997 | +0.07% | 2.9천 |
|---|
| 2025.12.15 | ₩66,908 | ₩66,908 | ₩66,861 | ₩66,861 | -0.07% | 5.6천 |
|---|
| 2025.12.12 | ₩66,894 | ₩66,921 | ₩66,820 | ₩66,820 | -0.11% | 3.6천 |
|---|
| 2025.12.11 | ₩67,028 | ₩67,028 | ₩66,921 | ₩66,953 | -0.11% | 9.4천 |
|---|
| 2025.12.10 | ₩66,854 | ₩66,901 | ₩66,814 | ₩66,901 | +0.07% | 5.4천 |
|---|
| 2025.12.09 | ₩67,028 | ₩67,028 | ₩66,749 | ₩66,749 | -0.42% | 1.1만 |
|---|
| 2025.12.08 | ₩66,908 | ₩66,961 | ₩66,874 | ₩66,874 | -0.05% | 5.1천 |
|---|
| 2025.12.05 | ₩66,881 | ₩66,894 | ₩66,820 | ₩66,834 | -0.07% | 2.7천 |
|---|
| 2025.12.04 | ₩66,827 | ₩66,975 | ₩66,827 | ₩66,847 | +0.03% | 1.5천 |
|---|
| 2025.12.03 | ₩66,908 | ₩66,908 | ₩66,827 | ₩66,827 | -0.12% | 6.4천 |
|---|
| 2025.12.02 | ₩66,975 | ₩66,975 | ₩66,747 | ₩66,757 | -0.32% | 1.6만 |
|---|
| 2025.12.01 | ₩66,881 | ₩66,988 | ₩66,871 | ₩66,948 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩66,626 | ₩67,229 | ₩66,626 | ₩67,060 | +0.65% | 2.6만 |
|---|
| 2025.11.26 | ₩67,404 | ₩67,404 | ₩67,256 | ₩67,283 | -0.18% | 8.2만 |
|---|
| 2025.11.25 | ₩67,243 | ₩67,297 | ₩67,203 | ₩67,236 | -0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩67,216 | ₩67,229 | ₩67,162 | ₩67,176 | -0.06% | 8.4천 |
|---|
| 2025.11.21 | ₩67,162 | ₩67,176 | ₩67,109 | ₩67,115 | -0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩67,256 | ₩67,256 | ₩67,149 | ₩67,178 | -0.12% | 9.7천 |
|---|
| 2025.11.19 | ₩67,229 | ₩67,229 | ₩67,109 | ₩67,129 | -0.15% | 8.6천 |
|---|
| 2025.11.18 | ₩67,270 | ₩67,270 | ₩67,122 | ₩67,204 | -0.10% | 2만 |
|---|
| 2025.11.17 | ₩67,079 | ₩67,142 | ₩66,976 | ₩66,976 | -0.15% | 8.7천 |
|---|
| 2025.11.14 | ₩67,055 | ₩67,055 | ₩66,908 | ₩66,908 | -0.22% | 1.3만 |
|---|
| 2025.11.13 | ₩67,022 | ₩67,022 | ₩67,022 | ₩67,022 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,209 | ₩67,209 | ₩67,209 | ₩67,209 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,840 | ₩67,256 | ₩66,840 | ₩67,256 | +0.62% | 2.1천 |
|---|
| 2025.11.10 | ₩66,983 | ₩67,032 | ₩66,983 | ₩67,019 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩67,122 | ₩67,176 | ₩67,028 | ₩67,069 | -0.08% | 5.1천 |
|---|
| 2025.11.06 | ₩67,350 | ₩67,350 | ₩67,055 | ₩67,089 | -0.39% | 8.7천 |
|---|
| 2025.11.05 | ₩66,934 | ₩66,934 | ₩66,832 | ₩66,832 | -0.15% | 3.1천 |
|---|
| 2025.11.04 | ₩67,042 | ₩67,042 | ₩67,001 | ₩67,001 | -0.06% | 700 |
|---|
| 2025.11.03 | ₩67,028 | ₩67,028 | ₩66,887 | ₩66,908 | -0.18% | 1.5천 |
|---|
| 2025.10.31 | ₩67,115 | ₩67,115 | ₩67,028 | ₩67,028 | -0.13% | 1.8천 |
|---|
| 2025.10.30 | ₩67,216 | ₩67,216 | ₩67,216 | ₩67,216 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,404 | ₩67,404 | ₩67,243 | ₩67,243 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩67,381 | ₩67,381 | ₩67,330 | ₩67,330 | -0.08% | 400 |
|---|
| 2025.10.27 | ₩67,478 | ₩67,484 | ₩67,478 | ₩67,484 | +0.01% | 300 |
|---|
| 2025.10.24 | ₩67,592 | ₩67,592 | ₩67,431 | ₩67,431 | -0.24% | 500 |
|---|
| 2025.10.23 | ₩67,357 | ₩67,357 | ₩67,357 | ₩67,357 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,021 | ₩68,021 | ₩67,377 | ₩67,397 | -0.92% | 3.3만 |
|---|
| 2025.10.21 | ₩67,350 | ₩67,350 | ₩67,337 | ₩67,337 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩67,350 | ₩67,390 | ₩67,350 | ₩67,360 | +0.01% | 1.6만 |
|---|
| 2025.10.17 | ₩67,256 | ₩67,256 | ₩67,201 | ₩67,201 | -0.08% | 2천 |
|---|
| 2025.10.16 | ₩67,189 | ₩67,243 | ₩67,176 | ₩67,203 | +0.02% | 2.2만 |
|---|
| 2025.10.15 | ₩67,028 | ₩67,082 | ₩66,925 | ₩66,940 | -0.13% | 3.8만 |
|---|
| 2025.10.14 | ₩66,747 | ₩66,747 | ₩66,714 | ₩66,714 | -0.05% | 5.1천 |
|---|
| 2025.10.13 | ₩66,808 | ₩66,808 | ₩66,808 | ₩66,808 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,545 | ₩66,599 | ₩66,545 | ₩66,572 | +0.04% | 3천 |
|---|