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 | ₩62,360 | ₩63,077 | ₩62,360 | ₩62,641 | +0.45% | 1.2만 |
| 2026.10.08 | ₩62,387 | ₩62,427 | ₩62,239 | ₩62,334 | -0.08% | 2.2만 |
| 2026.10.07 | ₩62,467 | ₩62,467 | ₩62,151 | ₩62,313 | -0.25% | 8.5천 |
| 2026.10.06 | ₩62,628 | ₩63,003 | ₩62,427 | ₩62,719 | +0.15% | 4.5만 |
| 2026.10.05 | ₩62,762 | ₩63,003 | ₩62,722 | ₩62,978 | +0.34% | 2.3천 |
| 2026.10.02 | ₩63,500 | ₩63,500 | ₩62,454 | ₩62,727 | -1.22% | 9.2천 |
| 2026.10.01 | ₩63,111 | ₩63,178 | ₩62,822 | ₩62,855 | -0.41% | 6.8천 |
| 2026.09.30 | ₩63,151 | ₩63,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,829 |
| -0.51% |
| 7.1천 |
| 2026.09.29 | ₩62,896 | ₩62,950 | ₩62,333 | ₩62,619 | -0.44% | 3.6만 |
|---|
| 2026.09.28 | ₩63,017 | ₩63,272 | ₩62,896 | ₩62,991 | -0.04% | 3만 |
|---|
| 2026.09.25 | ₩63,339 | ₩63,848 | ₩63,339 | ₩63,513 | +0.28% | 1.5만 |
|---|
| 2026.09.24 | ₩63,956 | ₩64,023 | ₩63,781 | ₩63,878 | -0.12% | 1만 |
|---|
| 2026.09.23 | ₩64,707 | ₩64,707 | ₩64,063 | ₩64,163 | -0.84% | 5.8천 |
|---|
| 2026.09.22 | ₩64,908 | ₩64,908 | ₩64,794 | ₩64,794 | -0.18% | 6.8천 |
|---|
| 2026.09.21 | ₩64,908 | ₩65,028 | ₩64,908 | ₩64,971 | +0.10% | 1.9만 |
|---|
| 2026.09.18 | ₩64,894 | ₩65,061 | ₩64,894 | ₩65,061 | +0.26% | 1.6천 |
|---|
| 2026.09.17 | ₩65,022 | ₩65,047 | ₩65,022 | ₩65,047 | +0.04% | 1.3천 |
|---|
| 2026.09.16 | ₩64,988 | ₩64,988 | ₩64,304 | ₩64,681 | -0.47% | 2.3만 |
|---|
| 2026.09.15 | ₩64,975 | ₩64,988 | ₩64,687 | ₩64,713 | -0.40% | 4.1천 |
|---|
| 2026.09.14 | ₩65,069 | ₩65,297 | ₩64,974 | ₩64,974 | -0.15% | 2.9천 |
|---|
| 2026.09.11 | ₩65,089 | ₩65,133 | ₩65,089 | ₩65,133 | +0.07% | 600 |
|---|
| 2026.09.10 | ₩65,109 | ₩65,216 | ₩64,331 | ₩64,750 | -0.55% | 2만 |
|---|
| 2026.09.09 | ₩66,026 | ₩66,026 | ₩65,558 | ₩65,558 | -0.71% | 2.4천 |
|---|
| 2026.09.08 | ₩65,889 | ₩65,927 | ₩65,840 | ₩65,840 | -0.08% | 4.1천 |
|---|
| 2026.09.04 | ₩66,108 | ₩66,115 | ₩65,974 | ₩65,974 | -0.20% | 2.4천 |
|---|
| 2026.09.03 | ₩66,209 | ₩66,209 | ₩65,841 | ₩65,841 | -0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩65,974 | ₩65,974 | ₩65,773 | ₩65,887 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩66,195 | ₩66,249 | ₩65,686 | ₩65,824 | -0.56% | 1.7만 |
|---|
| 2026.08.31 | ₩66,302 | ₩66,370 | ₩66,209 | ₩66,229 | -0.11% | 1만 |
|---|
| 2026.08.28 | ₩66,745 | ₩66,745 | ₩66,685 | ₩66,685 | -0.09% | 1.1천 |
|---|
| 2026.08.27 | ₩66,986 | ₩66,986 | ₩66,767 | ₩66,767 | -0.33% | 1.4천 |
|---|
| 2026.08.26 | ₩66,879 | ₩66,879 | ₩66,819 | ₩66,828 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩66,530 | ₩67,094 | ₩66,530 | ₩67,079 | +0.82% | 9.5천 |
|---|
| 2026.08.24 | ₩66,899 | ₩66,899 | ₩66,772 | ₩66,832 | -0.10% | 8천 |
|---|
| 2026.08.21 | ₩66,854 | ₩66,933 | ₩66,823 | ₩66,823 | -0.05% | 2.9천 |
|---|
| 2026.08.20 | ₩66,906 | ₩66,933 | ₩66,895 | ₩66,895 | -0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩67,027 | ₩67,281 | ₩66,906 | ₩67,007 | -0.03% | 7.9천 |
|---|
| 2026.08.18 | ₩67,188 | ₩67,188 | ₩66,866 | ₩66,899 | -0.43% | 3.1천 |
|---|
| 2026.08.17 | ₩66,933 | ₩67,201 | ₩66,933 | ₩67,074 | +0.21% | 1만 |
|---|
| 2026.08.14 | ₩67,436 | ₩67,536 | ₩67,256 | ₩67,256 | -0.27% | 3천 |
|---|
| 2026.08.13 | ₩67,241 | ₩67,523 | ₩67,080 | ₩67,503 | +0.39% | 3.8천 |
|---|
| 2026.08.12 | ₩67,362 | ₩67,362 | ₩67,241 | ₩67,248 | -0.17% | 7천 |
|---|
| 2026.08.11 | ₩67,241 | ₩67,349 | ₩67,232 | ₩67,241 | 0.00% | 2.4천 |
|---|
| 2026.08.10 | ₩67,349 | ₩67,349 | ₩67,248 | ₩67,288 | -0.09% | 3천 |
|---|
| 2026.08.07 | ₩67,054 | ₩67,523 | ₩67,054 | ₩67,399 | +0.52% | 6.5천 |
|---|
| 2026.08.06 | ₩67,067 | ₩67,295 | ₩67,060 | ₩67,100 | +0.05% | 9.3천 |
|---|
| 2026.08.05 | ₩67,054 | ₩67,174 | ₩67,054 | ₩67,167 | +0.17% | 4천 |
|---|
| 2026.08.04 | ₩66,986 | ₩67,335 | ₩66,986 | ₩67,146 | +0.24% | 9천 |
|---|
| 2026.08.03 | ₩66,785 | ₩66,960 | ₩66,785 | ₩66,960 | +0.26% | 2.6천 |
|---|
| 2026.07.31 | ₩66,906 | ₩66,906 | ₩66,685 | ₩66,826 | -0.12% | 1.7천 |
|---|
| 2026.07.30 | ₩67,040 | ₩67,342 | ₩67,000 | ₩67,214 | +0.26% | 3.9천 |
|---|
| 2026.07.29 | ₩67,429 | ₩67,523 | ₩67,382 | ₩67,395 | -0.05% | 7.1천 |
|---|
| 2026.07.28 | ₩67,362 | ₩67,704 | ₩67,335 | ₩67,657 | +0.44% | 1.7만 |
|---|
| 2026.07.27 | ₩67,268 | ₩67,496 | ₩67,268 | ₩67,463 | +0.29% | 3천 |
|---|
| 2026.07.24 | ₩67,355 | ₩67,456 | ₩67,237 | ₩67,237 | -0.18% | 7.1천 |
|---|
| 2026.07.23 | ₩67,040 | ₩67,094 | ₩66,960 | ₩67,051 | +0.02% | 7.9천 |
|---|
| 2026.07.22 | ₩67,764 | ₩67,764 | ₩67,440 | ₩67,440 | -0.48% | 1.8천 |
|---|
| 2026.07.21 | ₩67,684 | ₩67,697 | ₩67,582 | ₩67,684 | 0.00% | 9.5천 |
|---|
| 2026.07.20 | ₩67,737 | ₩67,831 | ₩67,737 | ₩67,782 | +0.07% | 3.2천 |
|---|
| 2026.07.17 | ₩67,878 | ₩67,972 | ₩67,878 | ₩67,972 | +0.14% | 400 |
|---|
| 2026.07.16 | ₩67,885 | ₩67,898 | ₩67,771 | ₩67,872 | -0.02% | 4.3천 |
|---|
| 2026.07.15 | ₩68,100 | ₩68,126 | ₩67,952 | ₩68,026 | -0.11% | 3.1천 |
|---|
| 2026.07.14 | ₩68,086 | ₩68,207 | ₩68,086 | ₩68,133 | +0.07% | 2.4천 |
|---|
| 2026.07.13 | ₩68,086 | ₩68,220 | ₩67,976 | ₩67,976 | -0.16% | 9천 |
|---|
| 2026.07.10 | ₩68,006 | ₩68,073 | ₩67,925 | ₩68,019 | +0.02% | 4.1천 |
|---|
| 2026.07.09 | ₩68,234 | ₩68,260 | ₩68,102 | ₩68,102 | -0.19% | 1만 |
|---|
| 2026.07.08 | ₩68,140 | ₩68,140 | ₩68,034 | ₩68,112 | -0.04% | 5천 |
|---|
| 2026.07.07 | ₩68,368 | ₩68,368 | ₩68,234 | ₩68,240 | -0.19% | 8천 |
|---|
| 2026.07.06 | ₩68,529 | ₩68,529 | ₩68,341 | ₩68,391 | -0.20% | 5.5천 |
|---|
| 2026.07.02 | ₩68,542 | ₩68,555 | ₩68,408 | ₩68,478 | -0.09% | 8.7천 |
|---|
| 2026.07.01 | ₩68,220 | ₩68,440 | ₩68,220 | ₩68,440 | +0.32% | 3.7천 |
|---|
| 2026.06.30 | ₩68,502 | ₩68,502 | ₩68,326 | ₩68,326 | -0.26% | 1.8만 |
|---|
| 2026.06.29 | ₩68,314 | ₩68,696 | ₩68,314 | ₩68,696 | +0.56% | 3.2천 |
|---|
| 2026.06.26 | ₩68,242 | ₩68,471 | ₩68,242 | ₩68,471 | +0.34% | 500 |
|---|
| 2026.06.25 | ₩68,381 | ₩68,381 | ₩68,153 | ₩68,341 | -0.06% | 4.7천 |
|---|
| 2026.06.24 | ₩68,488 | ₩68,488 | ₩68,193 | ₩68,369 | -0.17% | 2.9천 |
|---|
| 2026.06.23 | ₩68,059 | ₩68,247 | ₩68,059 | ₩68,120 | +0.09% | 5.7천 |
|---|
| 2026.06.22 | ₩68,207 | ₩68,207 | ₩68,019 | ₩68,030 | -0.26% | 4.4천 |
|---|
| 2026.06.18 | ₩68,274 | ₩68,314 | ₩68,193 | ₩68,227 | -0.07% | 4.8천 |
|---|
| 2026.06.17 | ₩68,153 | ₩68,193 | ₩67,918 | ₩67,918 | -0.34% | 4.6천 |
|---|
| 2026.06.16 | ₩68,120 | ₩68,247 | ₩68,073 | ₩68,164 | +0.06% | 8.4천 |
|---|
| 2026.06.15 | ₩67,670 | ₩68,126 | ₩67,670 | ₩67,992 | +0.48% | 1.2만 |
|---|
| 2026.06.12 | ₩67,831 | ₩67,992 | ₩67,831 | ₩67,949 | +0.17% | 5.4천 |
|---|
| 2026.06.11 | ₩67,764 | ₩67,965 | ₩67,724 | ₩67,889 | +0.18% | 4.7천 |
|---|
| 2026.06.10 | ₩67,791 | ₩67,791 | ₩67,670 | ₩67,725 | -0.10% | 7천 |
|---|
| 2026.06.09 | ₩67,952 | ₩67,952 | ₩67,885 | ₩67,912 | -0.06% | 8.1천 |
|---|
| 2026.06.08 | ₩67,798 | ₩67,851 | ₩67,798 | ₩67,811 | +0.02% | 300 |
|---|
| 2026.06.05 | ₩67,778 | ₩67,845 | ₩67,751 | ₩67,771 | -0.01% | 6.2천 |
|---|
| 2026.06.04 | ₩67,456 | ₩68,032 | ₩67,456 | ₩67,923 | +0.69% | 4.7천 |
|---|
| 2026.06.03 | ₩68,019 | ₩68,019 | ₩67,737 | ₩67,771 | -0.36% | 3.2천 |
|---|
| 2026.06.02 | ₩67,912 | ₩67,912 | ₩67,872 | ₩67,872 | -0.06% | 1.1천 |
|---|
| 2026.06.01 | ₩67,737 | ₩67,788 | ₩67,577 | ₩67,788 | +0.08% | 1.2천 |
|---|
| 2026.05.29 | ₩67,791 | ₩67,798 | ₩67,677 | ₩67,678 | -0.17% | 5.5천 |
|---|
| 2026.05.28 | ₩67,845 | ₩67,952 | ₩67,845 | ₩67,892 | +0.07% | 9천 |
|---|
| 2026.05.27 | ₩67,697 | ₩67,825 | ₩67,697 | ₩67,784 | +0.13% | 2.8천 |
|---|
| 2026.05.26 | ₩67,657 | ₩67,657 | ₩67,512 | ₩67,552 | -0.15% | 5.8천 |
|---|
| 2026.05.22 | ₩67,509 | ₩67,509 | ₩67,322 | ₩67,322 | -0.28% | 7.3천 |
|---|
| 2026.05.21 | ₩66,940 | ₩67,155 | ₩66,926 | ₩67,155 | +0.32% | 1.1만 |
|---|
| 2026.05.20 | ₩67,080 | ₩67,080 | ₩66,973 | ₩67,020 | -0.09% | 2.2천 |
|---|
| 2026.05.19 | ₩66,738 | ₩66,944 | ₩66,738 | ₩66,944 | +0.31% | 1천 |
|---|
| 2026.05.18 | ₩67,054 | ₩67,094 | ₩67,054 | ₩67,094 | +0.06% | 4천 |
|---|
| 2026.05.15 | ₩66,919 | ₩67,127 | ₩66,812 | ₩67,110 | +0.28% | 6.1천 |
|---|
| 2026.05.14 | ₩67,389 | ₩67,402 | ₩67,349 | ₩67,355 | -0.05% | 7.3천 |
|---|
| 2026.05.13 | ₩67,456 | ₩67,457 | ₩67,449 | ₩67,457 | +0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩67,523 | ₩67,590 | ₩67,504 | ₩67,504 | -0.03% | 1.7천 |
|---|
| 2026.05.11 | ₩67,818 | ₩68,046 | ₩67,617 | ₩67,644 | -0.26% | 1.7만 |
|---|
| 2026.05.08 | ₩67,664 | ₩67,677 | ₩67,664 | ₩67,664 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩67,711 | ₩67,711 | ₩67,572 | ₩67,572 | -0.20% | 1.8천 |
|---|
| 2026.05.06 | ₩67,723 | ₩67,737 | ₩67,617 | ₩67,644 | -0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩67,563 | ₩67,563 | ₩67,389 | ₩67,389 | -0.26% | 6.9천 |
|---|
| 2026.05.04 | ₩67,188 | ₩67,483 | ₩67,188 | ₩67,259 | +0.11% | 5.9천 |
|---|
| 2026.05.01 | ₩67,456 | ₩67,496 | ₩67,335 | ₩67,335 | -0.18% | 2.6천 |
|---|
| 2026.04.30 | ₩67,442 | ₩67,469 | ₩67,335 | ₩67,355 | -0.13% | 4.7천 |
|---|
| 2026.04.29 | ₩67,670 | ₩67,684 | ₩67,489 | ₩67,503 | -0.25% | 9.8천 |
|---|
| 2026.04.28 | ₩68,059 | ₩68,059 | ₩67,684 | ₩67,728 | -0.49% | 3.4천 |
|---|
| 2026.04.27 | ₩67,905 | ₩67,951 | ₩67,872 | ₩67,918 | +0.02% | 1.4천 |
|---|
| 2026.04.24 | ₩67,992 | ₩67,992 | ₩67,858 | ₩67,889 | -0.15% | 3.5천 |
|---|
| 2026.04.23 | ₩67,831 | ₩67,872 | ₩67,831 | ₩67,872 | +0.06% | 800 |
|---|
| 2026.04.22 | ₩67,858 | ₩67,858 | ₩67,805 | ₩67,825 | -0.05% | 8.5천 |
|---|
| 2026.04.21 | ₩67,878 | ₩67,878 | ₩67,818 | ₩67,818 | -0.09% | 1.5천 |
|---|
| 2026.04.20 | ₩67,858 | ₩67,898 | ₩67,771 | ₩67,825 | -0.05% | 1.2만 |
|---|
| 2026.04.17 | ₩67,791 | ₩67,831 | ₩67,697 | ₩67,754 | -0.06% | 1.8천 |
|---|
| 2026.04.16 | ₩67,523 | ₩67,536 | ₩67,469 | ₩67,481 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩67,429 | ₩67,429 | ₩67,375 | ₩67,375 | -0.08% | 300 |
|---|
| 2026.04.14 | ₩67,436 | ₩67,442 | ₩67,308 | ₩67,436 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩67,080 | ₩67,536 | ₩67,080 | ₩67,500 | +0.63% | 4.4천 |
|---|
| 2026.04.10 | ₩67,375 | ₩67,402 | ₩67,308 | ₩67,322 | -0.08% | 3.1천 |
|---|
| 2026.04.09 | ₩67,375 | ₩67,436 | ₩67,375 | ₩67,436 | +0.09% | 2.3천 |
|---|
| 2026.04.08 | ₩67,704 | ₩67,704 | ₩67,248 | ₩67,257 | -0.66% | 3.9천 |
|---|
| 2026.04.07 | ₩67,147 | ₩67,201 | ₩67,067 | ₩67,170 | +0.03% | 5천 |
|---|
| 2026.04.06 | ₩67,067 | ₩67,161 | ₩67,067 | ₩67,107 | +0.06% | 4천 |
|---|
| 2026.04.02 | ₩66,940 | ₩67,094 | ₩66,940 | ₩67,043 | +0.15% | 3.8천 |
|---|
| 2026.04.01 | ₩66,919 | ₩67,147 | ₩66,919 | ₩66,972 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩66,732 | ₩66,732 | ₩66,517 | ₩66,561 | -0.26% | 1.2만 |
|---|
| 2026.03.30 | ₩66,611 | ₩66,772 | ₩66,572 | ₩66,572 | -0.06% | 1.8천 |
|---|
| 2026.03.27 | ₩66,383 | ₩66,571 | ₩66,195 | ₩66,371 | -0.02% | 5.6천 |
|---|
| 2026.03.26 | ₩66,624 | ₩66,712 | ₩66,396 | ₩66,442 | -0.27% | 3천 |
|---|
| 2026.03.25 | ₩66,906 | ₩66,906 | ₩66,678 | ₩66,685 | -0.33% | 4.9천 |
|---|
| 2026.03.24 | ₩66,598 | ₩66,598 | ₩66,316 | ₩66,323 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩66,893 | ₩66,933 | ₩66,732 | ₩66,846 | -0.07% | 4.8천 |
|---|
| 2026.03.20 | ₩66,785 | ₩66,785 | ₩66,598 | ₩66,600 | -0.28% | 4.5천 |
|---|
| 2026.03.19 | ₩67,429 | ₩67,442 | ₩67,241 | ₩67,280 | -0.22% | 2.6천 |
|---|
| 2026.03.18 | ₩67,386 | ₩67,386 | ₩67,386 | ₩67,386 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩67,429 | ₩67,429 | ₩67,429 | ₩67,429 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,295 | ₩67,469 | ₩67,295 | ₩67,402 | +0.16% | 1.2천 |
|---|
| 2026.03.13 | ₩67,322 | ₩67,375 | ₩67,281 | ₩67,330 | +0.01% | 5.8천 |
|---|
| 2026.03.12 | ₩67,416 | ₩67,416 | ₩67,174 | ₩67,201 | -0.32% | 2.8천 |
|---|
| 2026.03.11 | ₩67,414 | ₩67,416 | ₩67,362 | ₩67,387 | -0.04% | 2.9천 |
|---|
| 2026.03.10 | ₩67,617 | ₩67,640 | ₩67,487 | ₩67,487 | -0.19% | 1.6천 |
|---|
| 2026.03.09 | ₩67,617 | ₩67,678 | ₩67,617 | ₩67,678 | +0.09% | 1.1천 |
|---|
| 2026.03.06 | ₩67,550 | ₩67,684 | ₩67,550 | ₩67,674 | +0.18% | 2.6천 |
|---|
| 2026.03.05 | ₩67,644 | ₩67,657 | ₩67,429 | ₩67,654 | +0.02% | 1.6천 |
|---|
| 2026.03.04 | ₩67,778 | ₩67,791 | ₩67,724 | ₩67,745 | -0.05% | 3천 |
|---|
| 2026.03.03 | ₩67,805 | ₩67,831 | ₩67,550 | ₩67,645 | -0.24% | 4천 |
|---|
| 2026.03.02 | ₩68,167 | ₩68,167 | ₩67,885 | ₩68,000 | -0.24% | 2.6만 |
|---|
| 2026.02.27 | ₩68,234 | ₩68,247 | ₩68,214 | ₩68,214 | -0.03% | 3.5천 |
|---|
| 2026.02.26 | ₩68,388 | ₩68,408 | ₩68,370 | ₩68,374 | -0.02% | 2.8천 |
|---|
| 2026.02.25 | ₩68,301 | ₩68,314 | ₩68,260 | ₩68,260 | -0.06% | 3.1천 |
|---|
| 2026.02.24 | ₩68,260 | ₩68,260 | ₩68,234 | ₩68,234 | -0.04% | 500 |
|---|
| 2026.02.23 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩68,140 | ₩68,140 | ₩67,872 | ₩68,019 | -0.18% | 1.4만 |
|---|
| 2026.02.19 | ₩68,073 | ₩68,086 | ₩67,987 | ₩68,026 | -0.07% | 4.4천 |
|---|
| 2026.02.18 | ₩67,523 | ₩67,979 | ₩67,523 | ₩67,945 | +0.63% | 3.2천 |
|---|
| 2026.02.17 | ₩67,965 | ₩68,019 | ₩67,965 | ₩67,988 | +0.03% | 1.1천 |
|---|
| 2026.02.13 | ₩67,912 | ₩68,006 | ₩67,905 | ₩67,905 | -0.01% | 4.5천 |
|---|
| 2026.02.12 | ₩67,711 | ₩67,865 | ₩67,711 | ₩67,838 | +0.19% | 1.2만 |
|---|
| 2026.02.11 | ₩67,697 | ₩67,697 | ₩67,577 | ₩67,650 | -0.07% | 3.1천 |
|---|
| 2026.02.10 | ₩67,429 | ₩67,778 | ₩67,429 | ₩67,572 | +0.21% | 6.1천 |
|---|
| 2026.02.09 | ₩67,590 | ₩67,603 | ₩67,563 | ₩67,603 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩67,390 | ₩67,406 | ₩67,369 | ₩67,369 | -0.03% | 2.8천 |
|---|
| 2026.02.05 | ₩67,429 | ₩67,429 | ₩67,324 | ₩67,382 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩67,188 | ₩67,328 | ₩67,188 | ₩67,288 | +0.15% | 2천 |
|---|
| 2026.02.03 | ₩67,241 | ₩67,268 | ₩67,127 | ₩67,147 | -0.14% | 1.3천 |
|---|
| 2026.02.02 | ₩67,228 | ₩67,295 | ₩67,228 | ₩67,255 | +0.04% | 1.9천 |
|---|
| 2026.01.30 | ₩67,127 | ₩67,127 | ₩67,017 | ₩67,017 | -0.16% | 1.3천 |
|---|
| 2026.01.29 | ₩67,281 | ₩67,349 | ₩67,214 | ₩67,261 | -0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩67,349 | ₩67,402 | ₩67,241 | ₩67,358 | +0.01% | 9.1천 |
|---|
| 2026.01.27 | ₩67,355 | ₩67,355 | ₩67,349 | ₩67,355 | 0.00% | 600 |
|---|
| 2026.01.26 | ₩67,328 | ₩67,362 | ₩67,268 | ₩67,334 | +0.01% | 7.3천 |
|---|
| 2026.01.23 | ₩67,186 | ₩67,241 | ₩67,186 | ₩67,193 | +0.01% | 2.5천 |
|---|
| 2026.01.22 | ₩67,100 | ₩67,131 | ₩67,000 | ₩67,102 | +0.00% | 3.3천 |
|---|
| 2026.01.21 | ₩67,040 | ₩67,201 | ₩67,000 | ₩67,146 | +0.16% | 4.6천 |
|---|
| 2026.01.20 | ₩67,322 | ₩67,322 | ₩66,866 | ₩66,940 | -0.57% | 7.4천 |
|---|
| 2026.01.16 | ₩67,335 | ₩67,375 | ₩67,322 | ₩67,328 | -0.01% | 6.3천 |
|---|
| 2026.01.15 | ₩67,429 | ₩67,442 | ₩67,353 | ₩67,353 | -0.11% | 1.8천 |
|---|
| 2026.01.14 | ₩67,429 | ₩67,429 | ₩67,375 | ₩67,409 | -0.03% | 9.9천 |
|---|
| 2026.01.13 | ₩67,027 | ₩67,349 | ₩67,027 | ₩67,335 | +0.46% | 7천 |
|---|
| 2026.01.12 | ₩67,154 | ₩67,349 | ₩67,154 | ₩67,283 | +0.19% | 8.7천 |
|---|
| 2026.01.09 | ₩67,349 | ₩67,355 | ₩67,315 | ₩67,349 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩67,172 | ₩67,335 | ₩67,172 | ₩67,308 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩67,322 | ₩67,389 | ₩67,237 | ₩67,298 | -0.04% | 9.5천 |
|---|
| 2026.01.06 | ₩67,015 | ₩67,039 | ₩67,015 | ₩67,039 | +0.04% | 700 |
|---|
| 2026.01.05 | ₩67,000 | ₩67,080 | ₩66,879 | ₩67,025 | +0.04% | 1.9만 |
|---|
| 2026.01.02 | ₩66,973 | ₩67,000 | ₩66,933 | ₩67,000 | +0.04% | 1.9천 |
|---|
| 2025.12.31 | ₩66,960 | ₩66,996 | ₩66,919 | ₩66,960 | 0.00% | 3.3천 |
|---|
| 2025.12.30 | ₩66,852 | ₩66,973 | ₩66,852 | ₩66,933 | +0.12% | 7.2천 |
|---|
| 2025.12.29 | ₩66,839 | ₩66,879 | ₩66,772 | ₩66,846 | +0.01% | 6.3천 |
|---|
| 2025.12.26 | ₩66,866 | ₩66,866 | ₩66,772 | ₩66,820 | -0.07% | 2.3만 |
|---|
| 2025.12.24 | ₩66,732 | ₩66,785 | ₩66,732 | ₩66,785 | +0.08% | 3.4천 |
|---|
| 2025.12.23 | ₩66,772 | ₩66,812 | ₩66,758 | ₩66,765 | -0.01% | 4.3천 |
|---|
| 2025.12.22 | ₩67,080 | ₩67,094 | ₩67,007 | ₩67,007 | -0.11% | 1.2만 |
|---|
| 2025.12.19 | ₩67,054 | ₩67,107 | ₩67,054 | ₩67,054 | 0.00% | 2.2천 |
|---|
| 2025.12.18 | ₩67,054 | ₩67,067 | ₩66,990 | ₩66,990 | -0.09% | 7.8천 |
|---|
| 2025.12.17 | ₩67,013 | ₩67,013 | ₩66,899 | ₩66,958 | -0.08% | 6.2천 |
|---|
| 2025.12.16 | ₩66,933 | ₩67,000 | ₩66,933 | ₩66,982 | +0.07% | 2.9천 |
|---|
| 2025.12.15 | ₩66,893 | ₩66,893 | ₩66,846 | ₩66,846 | -0.07% | 5.6천 |
|---|
| 2025.12.12 | ₩66,879 | ₩66,906 | ₩66,805 | ₩66,805 | -0.11% | 3.6천 |
|---|
| 2025.12.11 | ₩67,013 | ₩67,013 | ₩66,906 | ₩66,938 | -0.11% | 9.4천 |
|---|
| 2025.12.10 | ₩66,839 | ₩66,886 | ₩66,799 | ₩66,886 | +0.07% | 5.4천 |
|---|
| 2025.12.09 | ₩67,013 | ₩67,013 | ₩66,734 | ₩66,734 | -0.42% | 1.1만 |
|---|
| 2025.12.08 | ₩66,893 | ₩66,946 | ₩66,859 | ₩66,859 | -0.05% | 5.1천 |
|---|
| 2025.12.05 | ₩66,866 | ₩66,879 | ₩66,805 | ₩66,819 | -0.07% | 2.7천 |
|---|
| 2025.12.04 | ₩66,812 | ₩66,960 | ₩66,812 | ₩66,832 | +0.03% | 1.5천 |
|---|
| 2025.12.03 | ₩66,893 | ₩66,893 | ₩66,812 | ₩66,812 | -0.12% | 6.4천 |
|---|
| 2025.12.02 | ₩66,960 | ₩66,960 | ₩66,732 | ₩66,742 | -0.32% | 1.6만 |
|---|
| 2025.12.01 | ₩66,866 | ₩66,973 | ₩66,856 | ₩66,933 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩66,611 | ₩67,214 | ₩66,611 | ₩67,045 | +0.65% | 2.6만 |
|---|
| 2025.11.26 | ₩67,389 | ₩67,389 | ₩67,241 | ₩67,268 | -0.18% | 8.2만 |
|---|
| 2025.11.25 | ₩67,228 | ₩67,281 | ₩67,188 | ₩67,221 | -0.01% | 1.2만 |
|---|
| 2025.11.24 | ₩67,201 | ₩67,214 | ₩67,147 | ₩67,161 | -0.06% | 8.4천 |
|---|
| 2025.11.21 | ₩67,147 | ₩67,161 | ₩67,094 | ₩67,100 | -0.07% | 1.1만 |
|---|
| 2025.11.20 | ₩67,241 | ₩67,241 | ₩67,134 | ₩67,163 | -0.12% | 9.7천 |
|---|
| 2025.11.19 | ₩67,214 | ₩67,214 | ₩67,094 | ₩67,114 | -0.15% | 8.6천 |
|---|
| 2025.11.18 | ₩67,255 | ₩67,255 | ₩67,107 | ₩67,189 | -0.10% | 2만 |
|---|
| 2025.11.17 | ₩67,064 | ₩67,127 | ₩66,961 | ₩66,961 | -0.15% | 8.7천 |
|---|
| 2025.11.14 | ₩67,040 | ₩67,040 | ₩66,893 | ₩66,893 | -0.22% | 1.3만 |
|---|
| 2025.11.13 | ₩67,007 | ₩67,007 | ₩67,007 | ₩67,007 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,194 | ₩67,194 | ₩67,194 | ₩67,194 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩66,826 | ₩67,241 | ₩66,826 | ₩67,241 | +0.62% | 2.1천 |
|---|
| 2025.11.10 | ₩66,968 | ₩67,017 | ₩66,968 | ₩67,004 | +0.05% | 1.3천 |
|---|
| 2025.11.07 | ₩67,107 | ₩67,161 | ₩67,013 | ₩67,054 | -0.08% | 5.1천 |
|---|
| 2025.11.06 | ₩67,335 | ₩67,335 | ₩67,040 | ₩67,074 | -0.39% | 8.7천 |
|---|
| 2025.11.05 | ₩66,919 | ₩66,919 | ₩66,817 | ₩66,817 | -0.15% | 3.1천 |
|---|
| 2025.11.04 | ₩67,027 | ₩67,027 | ₩66,986 | ₩66,986 | -0.06% | 700 |
|---|
| 2025.11.03 | ₩67,013 | ₩67,013 | ₩66,872 | ₩66,893 | -0.18% | 1.5천 |
|---|
| 2025.10.31 | ₩67,100 | ₩67,100 | ₩67,013 | ₩67,013 | -0.13% | 1.8천 |
|---|
| 2025.10.30 | ₩67,201 | ₩67,201 | ₩67,201 | ₩67,201 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,389 | ₩67,389 | ₩67,228 | ₩67,228 | -0.24% | 4.9천 |
|---|
| 2025.10.28 | ₩67,366 | ₩67,366 | ₩67,315 | ₩67,315 | -0.08% | 400 |
|---|
| 2025.10.27 | ₩67,463 | ₩67,469 | ₩67,463 | ₩67,469 | +0.01% | 300 |
|---|
| 2025.10.24 | ₩67,577 | ₩67,577 | ₩67,416 | ₩67,416 | -0.24% | 500 |
|---|
| 2025.10.23 | ₩67,342 | ₩67,342 | ₩67,342 | ₩67,342 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩68,006 | ₩68,006 | ₩67,362 | ₩67,382 | -0.92% | 3.3만 |
|---|
| 2025.10.21 | ₩67,335 | ₩67,335 | ₩67,322 | ₩67,322 | -0.02% | 500 |
|---|
| 2025.10.20 | ₩67,335 | ₩67,375 | ₩67,335 | ₩67,345 | +0.01% | 1.6만 |
|---|
| 2025.10.17 | ₩67,241 | ₩67,241 | ₩67,186 | ₩67,186 | -0.08% | 2천 |
|---|
| 2025.10.16 | ₩67,174 | ₩67,228 | ₩67,161 | ₩67,188 | +0.02% | 2.2만 |
|---|
| 2025.10.15 | ₩67,013 | ₩67,067 | ₩66,910 | ₩66,925 | -0.13% | 3.8만 |
|---|
| 2025.10.14 | ₩66,732 | ₩66,732 | ₩66,699 | ₩66,699 | -0.05% | 5.1천 |
|---|
| 2025.10.13 | ₩66,793 | ₩66,793 | ₩66,793 | ₩66,793 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩66,530 | ₩66,584 | ₩66,530 | ₩66,557 | +0.04% | 3천 |
|---|