시장 데이터를 불러오는 중
Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest · EXG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,573 | ₩12,706 | ₩12,573 | ₩12,666 | +0.74% | 50만 |
| 2026.10.08 | ₩12,506 | ₩12,559 | ₩12,466 | ₩12,480 | -0.21% | 74.3만 |
| 2026.10.07 | ₩12,426 | ₩12,519 | ₩12,413 | ₩12,453 | +0.21% | 40.7만 |
| 2026.10.06 | ₩12,480 | ₩12,586 | ₩12,480 | ₩12,559 | +0.64% | 56.5만 |
| 2026.10.05 | ₩12,559 | ₩12,573 | ₩12,413 | ₩12,453 | -0.85% | 79만 |
| 2026.10.02 | ₩12,533 | ₩12,586 | ₩12,480 | ₩12,559 | +0.21% | 50만 |
| 2026.10.01 | ₩12,546 | ₩12,559 | ₩12,346 | ₩12,466 | -0.64% | 54.3만 |
| 2026.09.30 | ₩12,666 | ₩12,733 | ₩12,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,546 |
| -0.95% |
| 74.3만 |
| 2026.09.29 | ₩12,653 | ₩12,666 | ₩12,426 | ₩12,599 | -0.42% | 103.5만 |
|---|
| 2026.09.28 | ₩12,759 | ₩12,759 | ₩12,573 | ₩12,599 | -1.25% | 51.4만 |
|---|
| 2026.09.25 | ₩12,773 | ₩12,799 | ₩12,653 | ₩12,773 | 0.00% | 39.6만 |
|---|
| 2026.09.24 | ₩12,666 | ₩12,706 | ₩12,599 | ₩12,693 | +0.21% | 29.5만 |
|---|
| 2026.09.23 | ₩12,919 | ₩12,946 | ₩12,719 | ₩12,746 | -1.34% | 27.3만 |
|---|
| 2026.09.22 | ₩12,919 | ₩12,933 | ₩12,853 | ₩12,933 | +0.10% | 25.1만 |
|---|
| 2026.09.21 | ₩12,919 | ₩12,919 | ₩12,839 | ₩12,879 | -0.31% | 30.3만 |
|---|
| 2026.09.18 | ₩12,826 | ₩12,973 | ₩12,746 | ₩12,826 | 0.00% | 31.6만 |
|---|
| 2026.09.17 | ₩12,773 | ₩12,933 | ₩12,733 | ₩12,786 | +0.10% | 29.5만 |
|---|
| 2026.09.16 | ₩12,839 | ₩12,893 | ₩12,626 | ₩12,679 | -1.25% | 38.2만 |
|---|
| 2026.09.15 | ₩12,839 | ₩12,853 | ₩12,706 | ₩12,773 | -0.52% | 40.8만 |
|---|
| 2026.09.14 | ₩12,893 | ₩12,946 | ₩12,799 | ₩12,906 | +0.10% | 48.8만 |
|---|
| 2026.09.11 | ₩12,959 | ₩13,173 | ₩12,906 | ₩12,933 | -0.21% | 46.7만 |
|---|
| 2026.09.10 | ₩12,906 | ₩12,999 | ₩12,853 | ₩12,893 | -0.10% | 44.7만 |
|---|
| 2026.09.09 | ₩13,186 | ₩13,186 | ₩13,026 | ₩13,053 | -1.01% | 42.9만 |
|---|
| 2026.09.08 | ₩13,333 | ₩13,373 | ₩13,226 | ₩13,253 | -0.60% | 37.2만 |
|---|
| 2026.09.04 | ₩13,333 | ₩13,346 | ₩13,253 | ₩13,333 | 0.00% | 25.8만 |
|---|
| 2026.09.03 | ₩13,346 | ₩13,373 | ₩13,266 | ₩13,333 | -0.10% | 36.5만 |
|---|
| 2026.09.02 | ₩13,186 | ₩13,306 | ₩13,146 | ₩13,293 | +0.81% | 40.3만 |
|---|
| 2026.09.01 | ₩13,253 | ₩13,306 | ₩13,133 | ₩13,133 | -0.91% | 32만 |
|---|
| 2026.08.31 | ₩13,413 | ₩13,439 | ₩13,279 | ₩13,319 | -0.70% | 53.9만 |
|---|
| 2026.08.28 | ₩13,333 | ₩13,386 | ₩13,306 | ₩13,386 | +0.40% | 35.6만 |
|---|
| 2026.08.27 | ₩13,239 | ₩13,306 | ₩13,226 | ₩13,306 | +0.50% | 35.8만 |
|---|
| 2026.08.26 | ₩13,266 | ₩13,266 | ₩13,199 | ₩13,266 | 0.00% | 22.9만 |
|---|
| 2026.08.25 | ₩13,253 | ₩13,279 | ₩13,213 | ₩13,266 | +0.10% | 26.9만 |
|---|
| 2026.08.24 | ₩13,133 | ₩13,213 | ₩13,133 | ₩13,159 | +0.20% | 27.6만 |
|---|
| 2026.08.21 | ₩13,173 | ₩13,239 | ₩13,119 | ₩13,213 | +0.30% | 33.5만 |
|---|
| 2026.08.20 | ₩13,106 | ₩13,199 | ₩13,079 | ₩13,119 | +0.10% | 26.3만 |
|---|
| 2026.08.19 | ₩13,173 | ₩13,199 | ₩13,133 | ₩13,199 | +0.20% | 26.4만 |
|---|
| 2026.08.18 | ₩13,293 | ₩13,293 | ₩13,119 | ₩13,133 | -1.20% | 60.8만 |
|---|
| 2026.08.17 | ₩13,306 | ₩13,373 | ₩13,266 | ₩13,333 | +0.20% | 55.2만 |
|---|
| 2026.08.14 | ₩13,439 | ₩13,439 | ₩13,253 | ₩13,306 | -0.99% | 49.2만 |
|---|
| 2026.08.13 | ₩13,493 | ₩13,546 | ₩13,466 | ₩13,466 | -0.20% | 33.1만 |
|---|
| 2026.08.12 | ₩13,479 | ₩13,493 | ₩13,426 | ₩13,479 | 0.00% | 36.3만 |
|---|
| 2026.08.11 | ₩13,399 | ₩13,453 | ₩13,386 | ₩13,453 | +0.40% | 30.5만 |
|---|
| 2026.08.10 | ₩13,333 | ₩13,399 | ₩13,199 | ₩13,359 | +0.20% | 40.8만 |
|---|
| 2026.08.07 | ₩13,293 | ₩13,333 | ₩13,253 | ₩13,333 | +0.30% | 57.6만 |
|---|
| 2026.08.06 | ₩13,253 | ₩13,279 | ₩13,159 | ₩13,253 | 0.00% | 43.3만 |
|---|
| 2026.08.05 | ₩13,293 | ₩13,346 | ₩13,199 | ₩13,226 | -0.50% | 75.9만 |
|---|
| 2026.08.04 | ₩13,186 | ₩13,279 | ₩13,173 | ₩13,239 | +0.40% | 44.2만 |
|---|
| 2026.08.03 | ₩13,093 | ₩13,186 | ₩13,066 | ₩13,133 | +0.31% | 47.1만 |
|---|
| 2026.07.31 | ₩13,053 | ₩13,106 | ₩12,946 | ₩13,039 | -0.10% | 65.8만 |
|---|
| 2026.07.30 | ₩12,746 | ₩12,986 | ₩12,706 | ₩12,946 | +1.57% | 50.8만 |
|---|
| 2026.07.29 | ₩12,826 | ₩12,839 | ₩12,653 | ₩12,679 | -1.14% | 45.3만 |
|---|
| 2026.07.28 | ₩12,746 | ₩12,813 | ₩12,693 | ₩12,773 | +0.21% | 31.2만 |
|---|
| 2026.07.27 | ₩12,786 | ₩12,853 | ₩12,666 | ₩12,746 | -0.31% | 30.8만 |
|---|
| 2026.07.24 | ₩12,706 | ₩12,786 | ₩12,666 | ₩12,666 | -0.31% | 30.5만 |
|---|
| 2026.07.23 | ₩12,773 | ₩12,853 | ₩12,653 | ₩12,693 | -0.63% | 35만 |
|---|
| 2026.07.22 | ₩12,919 | ₩12,959 | ₩12,866 | ₩12,893 | -0.21% | 32.3만 |
|---|
| 2026.07.21 | ₩12,919 | ₩12,973 | ₩12,893 | ₩12,906 | -0.10% | 29.3만 |
|---|
| 2026.07.20 | ₩12,866 | ₩12,959 | ₩12,826 | ₩12,839 | -0.21% | 34.3만 |
|---|
| 2026.07.17 | ₩12,866 | ₩12,919 | ₩12,773 | ₩12,839 | -0.21% | 42.6만 |
|---|
| 2026.07.16 | ₩13,053 | ₩13,053 | ₩12,919 | ₩12,946 | -0.82% | 32.9만 |
|---|
| 2026.07.15 | ₩12,999 | ₩13,053 | ₩12,946 | ₩13,053 | +0.41% | 35.6만 |
|---|
| 2026.07.14 | ₩12,999 | ₩13,093 | ₩12,986 | ₩13,053 | +0.41% | 29.5만 |
|---|
| 2026.07.13 | ₩13,066 | ₩13,119 | ₩12,959 | ₩12,999 | -0.51% | 36.7만 |
|---|
| 2026.07.10 | ₩13,066 | ₩13,119 | ₩12,999 | ₩13,066 | 0.00% | 28.9만 |
|---|
| 2026.07.09 | ₩13,053 | ₩13,093 | ₩12,919 | ₩13,013 | -0.31% | 39.4만 |
|---|
| 2026.07.08 | ₩12,973 | ₩13,026 | ₩12,866 | ₩12,999 | +0.21% | 48.4만 |
|---|
| 2026.07.07 | ₩13,066 | ₩13,093 | ₩12,986 | ₩13,013 | -0.41% | 47.4만 |
|---|
| 2026.07.06 | ₩13,093 | ₩13,159 | ₩13,013 | ₩13,119 | +0.20% | 39.4만 |
|---|
| 2026.07.02 | ₩13,039 | ₩13,106 | ₩13,026 | ₩13,053 | +0.10% | 29.5만 |
|---|
| 2026.07.01 | ₩13,066 | ₩13,093 | ₩12,946 | ₩12,973 | -0.71% | 70만 |
|---|
| 2026.06.30 | ₩12,839 | ₩13,079 | ₩12,826 | ₩13,079 | +1.87% | 75.7만 |
|---|
| 2026.06.29 | ₩12,759 | ₩12,879 | ₩12,746 | ₩12,853 | +0.73% | 63.8만 |
|---|
| 2026.06.26 | ₩12,613 | ₩12,719 | ₩12,573 | ₩12,679 | +0.53% | 35.3만 |
|---|
| 2026.06.25 | ₩12,653 | ₩12,746 | ₩12,613 | ₩12,639 | -0.11% | 42.9만 |
|---|
| 2026.06.24 | ₩12,639 | ₩12,759 | ₩12,533 | ₩12,546 | -0.74% | 39만 |
|---|
| 2026.06.23 | ₩12,599 | ₩12,679 | ₩12,546 | ₩12,613 | +0.11% | 43.2만 |
|---|
| 2026.06.22 | ₩12,839 | ₩12,853 | ₩12,666 | ₩12,733 | -0.83% | 44.7만 |
|---|
| 2026.06.18 | ₩12,773 | ₩12,839 | ₩12,626 | ₩12,799 | +0.21% | 48.1만 |
|---|
| 2026.06.17 | ₩12,826 | ₩12,866 | ₩12,639 | ₩12,679 | -1.14% | 53.2만 |
|---|
| 2026.06.16 | ₩12,839 | ₩12,853 | ₩12,773 | ₩12,786 | -0.42% | 32.6만 |
|---|
| 2026.06.15 | ₩12,813 | ₩12,893 | ₩12,813 | ₩12,813 | 0.00% | 44.3만 |
|---|
| 2026.06.12 | ₩12,799 | ₩12,853 | ₩12,733 | ₩12,786 | -0.10% | 37.9만 |
|---|
| 2026.06.11 | ₩12,599 | ₩12,759 | ₩12,506 | ₩12,746 | +1.16% | 34.3만 |
|---|
| 2026.06.10 | ₩12,613 | ₩12,719 | ₩12,506 | ₩12,506 | -0.85% | 58.6만 |
|---|
| 2026.06.09 | ₩12,599 | ₩12,693 | ₩12,373 | ₩12,626 | +0.21% | 57.5만 |
|---|
| 2026.06.08 | ₩12,506 | ₩12,586 | ₩12,466 | ₩12,533 | +0.21% | 60.1만 |
|---|
| 2026.06.05 | ₩12,586 | ₩12,653 | ₩12,413 | ₩12,440 | -1.17% | 57.9만 |
|---|
| 2026.06.04 | ₩12,533 | ₩12,719 | ₩12,519 | ₩12,679 | +1.17% | 38.8만 |
|---|
| 2026.06.03 | ₩12,759 | ₩12,773 | ₩12,586 | ₩12,599 | -1.25% | 36.9만 |
|---|
| 2026.06.02 | ₩12,693 | ₩12,799 | ₩12,666 | ₩12,759 | +0.53% | 37.7만 |
|---|
| 2026.06.01 | ₩12,693 | ₩12,773 | ₩12,666 | ₩12,693 | 0.00% | 61.4만 |
|---|
| 2026.05.29 | ₩12,733 | ₩12,826 | ₩12,719 | ₩12,746 | +0.10% | 48.8만 |
|---|
| 2026.05.28 | ₩12,559 | ₩12,719 | ₩12,546 | ₩12,719 | +1.27% | 42.7만 |
|---|
| 2026.05.27 | ₩12,613 | ₩12,653 | ₩12,546 | ₩12,586 | -0.21% | 34만 |
|---|
| 2026.05.26 | ₩12,559 | ₩12,613 | ₩12,546 | ₩12,599 | +0.32% | 32.6만 |
|---|
| 2026.05.22 | ₩12,533 | ₩12,573 | ₩12,480 | ₩12,480 | -0.43% | 33.7만 |
|---|
| 2026.05.21 | ₩12,426 | ₩12,533 | ₩12,333 | ₩12,519 | +0.75% | 37.7만 |
|---|
| 2026.05.20 | ₩12,346 | ₩12,466 | ₩12,293 | ₩12,426 | +0.65% | 35.3만 |
|---|
| 2026.05.19 | ₩12,306 | ₩12,360 | ₩12,240 | ₩12,333 | +0.22% | 51.9만 |
|---|
| 2026.05.18 | ₩12,293 | ₩12,386 | ₩12,200 | ₩12,306 | +0.11% | 64.5만 |
|---|
| 2026.05.15 | ₩12,426 | ₩12,466 | ₩12,240 | ₩12,280 | -1.18% | 60.5만 |
|---|
| 2026.05.14 | ₩12,679 | ₩12,719 | ₩12,626 | ₩12,626 | -0.42% | 41.3만 |
|---|
| 2026.05.13 | ₩12,546 | ₩12,906 | ₩12,493 | ₩12,666 | +0.96% | 39.5만 |
|---|
| 2026.05.12 | ₩12,599 | ₩12,719 | ₩12,506 | ₩12,519 | -0.63% | 46.8만 |
|---|
| 2026.05.11 | ₩12,693 | ₩12,733 | ₩12,666 | ₩12,666 | -0.21% | 33.6만 |
|---|
| 2026.05.08 | ₩12,706 | ₩12,733 | ₩12,639 | ₩12,693 | -0.10% | 34.3만 |
|---|
| 2026.05.07 | ₩12,826 | ₩12,839 | ₩12,639 | ₩12,653 | -1.35% | 53.8만 |
|---|
| 2026.05.06 | ₩12,666 | ₩12,826 | ₩12,666 | ₩12,799 | +1.05% | 47.8만 |
|---|
| 2026.05.05 | ₩12,519 | ₩12,586 | ₩12,519 | ₩12,573 | +0.43% | 38.9만 |
|---|
| 2026.05.04 | ₩12,506 | ₩12,559 | ₩12,440 | ₩12,453 | -0.43% | 44.3만 |
|---|
| 2026.05.01 | ₩12,586 | ₩12,666 | ₩12,533 | ₩12,586 | 0.00% | 44.6만 |
|---|
| 2026.04.30 | ₩12,453 | ₩12,626 | ₩12,413 | ₩12,533 | +0.64% | 87.1만 |
|---|
| 2026.04.29 | ₩12,333 | ₩12,373 | ₩12,293 | ₩12,333 | 0.00% | 44.7만 |
|---|
| 2026.04.28 | ₩12,333 | ₩12,346 | ₩12,293 | ₩12,333 | 0.00% | 37.1만 |
|---|
| 2026.04.27 | ₩12,333 | ₩12,426 | ₩12,333 | ₩12,426 | +0.76% | 36.6만 |
|---|
| 2026.04.24 | ₩12,253 | ₩12,373 | ₩12,200 | ₩12,373 | +0.98% | 34.2만 |
|---|
| 2026.04.23 | ₩12,333 | ₩12,360 | ₩12,186 | ₩12,253 | -0.65% | 38.5만 |
|---|
| 2026.04.22 | ₩12,360 | ₩12,386 | ₩12,320 | ₩12,333 | -0.22% | 33.8만 |
|---|
| 2026.04.21 | ₩12,386 | ₩12,426 | ₩12,266 | ₩12,280 | -0.86% | 48.4만 |
|---|
| 2026.04.20 | ₩12,400 | ₩12,480 | ₩12,373 | ₩12,386 | -0.11% | 49만 |
|---|
| 2026.04.17 | ₩12,413 | ₩12,599 | ₩12,400 | ₩12,426 | +0.11% | 49.2만 |
|---|
| 2026.04.16 | ₩12,453 | ₩12,453 | ₩12,306 | ₩12,346 | -0.86% | 38.6만 |
|---|
| 2026.04.15 | ₩12,493 | ₩12,493 | ₩12,346 | ₩12,413 | -0.64% | 40.8만 |
|---|
| 2026.04.14 | ₩12,453 | ₩12,559 | ₩12,426 | ₩12,546 | +0.75% | 42.2만 |
|---|
| 2026.04.13 | ₩12,200 | ₩12,360 | ₩12,093 | ₩12,360 | +1.31% | 44.6만 |
|---|
| 2026.04.10 | ₩12,293 | ₩12,360 | ₩12,186 | ₩12,213 | -0.65% | 44.5만 |
|---|
| 2026.04.09 | ₩12,093 | ₩12,386 | ₩12,080 | ₩12,240 | +1.21% | 86.8만 |
|---|
| 2026.04.08 | ₩12,066 | ₩12,186 | ₩12,066 | ₩12,120 | +0.44% | 55.1만 |
|---|
| 2026.04.07 | ₩11,706 | ₩11,813 | ₩11,640 | ₩11,773 | +0.57% | 47.6만 |
|---|
| 2026.04.06 | ₩11,746 | ₩11,853 | ₩11,693 | ₩11,773 | +0.23% | 58.5만 |
|---|
| 2026.04.02 | ₩11,680 | ₩11,840 | ₩11,546 | ₩11,760 | +0.68% | 68.7만 |
|---|
| 2026.04.01 | ₩11,600 | ₩11,866 | ₩11,600 | ₩11,800 | +1.72% | 82.7만 |
|---|
| 2026.03.31 | ₩11,253 | ₩11,546 | ₩11,213 | ₩11,546 | +2.61% | 108만 |
|---|
| 2026.03.30 | ₩11,133 | ₩11,293 | ₩11,000 | ₩11,040 | -0.84% | 66.8만 |
|---|
| 2026.03.27 | ₩11,293 | ₩11,306 | ₩11,053 | ₩11,080 | -1.89% | 61.9만 |
|---|
| 2026.03.26 | ₩11,480 | ₩11,546 | ₩11,333 | ₩11,333 | -1.28% | 56.6만 |
|---|
| 2026.03.25 | ₩11,573 | ₩11,666 | ₩11,506 | ₩11,613 | +0.35% | 49만 |
|---|
| 2026.03.24 | ₩11,453 | ₩11,546 | ₩11,426 | ₩11,480 | +0.23% | 44만 |
|---|
| 2026.03.23 | ₩11,666 | ₩11,773 | ₩11,493 | ₩11,493 | -1.49% | 99.8만 |
|---|
| 2026.03.20 | ₩11,706 | ₩11,813 | ₩11,386 | ₩11,426 | -2.39% | 80만 |
|---|
| 2026.03.19 | ₩11,706 | ₩11,800 | ₩11,626 | ₩11,693 | -0.11% | 39.2만 |
|---|
| 2026.03.18 | ₩11,906 | ₩11,973 | ₩11,853 | ₩11,853 | -0.45% | 67.3만 |
|---|
| 2026.03.17 | ₩12,026 | ₩12,080 | ₩11,946 | ₩11,986 | -0.33% | 59.9만 |
|---|
| 2026.03.16 | ₩12,026 | ₩12,053 | ₩11,906 | ₩11,960 | -0.55% | 68.4만 |
|---|
| 2026.03.13 | ₩12,133 | ₩12,186 | ₩11,973 | ₩11,973 | -1.32% | 32.7만 |
|---|
| 2026.03.12 | ₩12,226 | ₩12,240 | ₩12,080 | ₩12,106 | -0.98% | 44.9만 |
|---|
| 2026.03.11 | ₩12,293 | ₩12,360 | ₩12,226 | ₩12,293 | 0.00% | 29.7만 |
|---|
| 2026.03.10 | ₩12,173 | ₩12,360 | ₩12,133 | ₩12,280 | +0.88% | 48만 |
|---|
| 2026.03.09 | ₩12,200 | ₩12,226 | ₩12,026 | ₩12,200 | 0.00% | 79.4만 |
|---|
| 2026.03.06 | ₩12,400 | ₩12,426 | ₩12,266 | ₩12,346 | -0.43% | 41.1만 |
|---|
| 2026.03.05 | ₩12,559 | ₩12,613 | ₩12,426 | ₩12,493 | -0.53% | 49.3만 |
|---|
| 2026.03.04 | ₩12,559 | ₩12,639 | ₩12,533 | ₩12,599 | +0.32% | 33.7만 |
|---|
| 2026.03.03 | ₩12,613 | ₩12,613 | ₩12,333 | ₩12,533 | -0.63% | 78.1만 |
|---|
| 2026.03.02 | ₩12,733 | ₩12,866 | ₩12,679 | ₩12,773 | +0.31% | 48.5만 |
|---|
| 2026.02.27 | ₩12,933 | ₩12,959 | ₩12,839 | ₩12,879 | -0.41% | 62.3만 |
|---|
| 2026.02.26 | ₩12,973 | ₩12,999 | ₩12,866 | ₩12,973 | 0.00% | 85.7만 |
|---|
| 2026.02.25 | ₩12,906 | ₩12,946 | ₩12,879 | ₩12,946 | +0.31% | 43.9만 |
|---|
| 2026.02.24 | ₩12,813 | ₩12,866 | ₩12,773 | ₩12,826 | +0.10% | 66.3만 |
|---|
| 2026.02.23 | ₩12,839 | ₩12,893 | ₩12,746 | ₩12,799 | -0.31% | 39.9만 |
|---|
| 2026.02.20 | ₩12,813 | ₩12,919 | ₩12,813 | ₩12,866 | +0.42% | 27.4만 |
|---|
| 2026.02.19 | ₩12,839 | ₩12,866 | ₩12,786 | ₩12,826 | -0.10% | 41.6만 |
|---|
| 2026.02.18 | ₩12,746 | ₩12,906 | ₩12,746 | ₩12,866 | +0.94% | 56.4만 |
|---|
| 2026.02.17 | ₩12,733 | ₩12,773 | ₩12,613 | ₩12,719 | -0.10% | 51만 |
|---|
| 2026.02.13 | ₩12,826 | ₩12,906 | ₩12,746 | ₩12,826 | 0.00% | 41.4만 |
|---|
| 2026.02.12 | ₩12,933 | ₩12,959 | ₩12,773 | ₩12,839 | -0.72% | 44.6만 |
|---|
| 2026.02.11 | ₩12,999 | ₩13,013 | ₩12,893 | ₩12,919 | -0.62% | 34.4만 |
|---|
| 2026.02.10 | ₩12,986 | ₩13,013 | ₩12,919 | ₩12,919 | -0.51% | 37.1만 |
|---|
| 2026.02.09 | ₩12,906 | ₩13,013 | ₩12,853 | ₩12,946 | +0.31% | 36.9만 |
|---|
| 2026.02.06 | ₩12,746 | ₩12,973 | ₩12,733 | ₩12,893 | +1.15% | 52.1만 |
|---|
| 2026.02.05 | ₩12,719 | ₩12,799 | ₩12,639 | ₩12,733 | +0.10% | 62.9만 |
|---|
| 2026.02.04 | ₩12,893 | ₩12,919 | ₩12,746 | ₩12,746 | -1.14% | 65.7만 |
|---|
| 2026.02.03 | ₩12,986 | ₩12,986 | ₩12,839 | ₩12,893 | -0.72% | 57.1만 |
|---|
| 2026.02.02 | ₩12,893 | ₩13,013 | ₩12,879 | ₩12,986 | +0.72% | 46.6만 |
|---|
| 2026.01.30 | ₩12,906 | ₩12,986 | ₩12,879 | ₩12,919 | +0.10% | 59.2만 |
|---|
| 2026.01.29 | ₩12,906 | ₩12,946 | ₩12,773 | ₩12,946 | +0.31% | 59.3만 |
|---|
| 2026.01.28 | ₩12,933 | ₩12,946 | ₩12,879 | ₩12,893 | -0.31% | 40.5만 |
|---|
| 2026.01.27 | ₩12,866 | ₩12,906 | ₩12,866 | ₩12,906 | +0.31% | 38만 |
|---|
| 2026.01.26 | ₩12,826 | ₩12,919 | ₩12,799 | ₩12,866 | +0.31% | 62.1만 |
|---|
| 2026.01.23 | ₩12,839 | ₩12,879 | ₩12,813 | ₩12,839 | 0.00% | 36.2만 |
|---|
| 2026.01.22 | ₩12,799 | ₩12,866 | ₩12,786 | ₩12,866 | +0.52% | 30.4만 |
|---|
| 2026.01.21 | ₩12,666 | ₩12,759 | ₩12,639 | ₩12,733 | +0.53% | 62.3만 |
|---|
| 2026.01.20 | ₩12,666 | ₩12,719 | ₩12,573 | ₩12,639 | -0.21% | 50.8만 |
|---|
| 2026.01.16 | ₩12,866 | ₩12,866 | ₩12,746 | ₩12,746 | -0.93% | 154.2만 |
|---|
| 2026.01.15 | ₩12,906 | ₩12,906 | ₩12,826 | ₩12,839 | -0.52% | 51만 |
|---|
| 2026.01.14 | ₩12,973 | ₩12,986 | ₩12,879 | ₩12,906 | -0.51% | 49만 |
|---|
| 2026.01.13 | ₩13,026 | ₩13,039 | ₩12,919 | ₩12,986 | -0.31% | 57.7만 |
|---|
| 2026.01.12 | ₩12,919 | ₩13,013 | ₩12,906 | ₩12,986 | +0.52% | 61.5만 |
|---|
| 2026.01.09 | ₩12,893 | ₩12,973 | ₩12,893 | ₩12,973 | +0.62% | 36.8만 |
|---|
| 2026.01.08 | ₩12,813 | ₩12,893 | ₩12,759 | ₩12,893 | +0.62% | 57.2만 |
|---|
| 2026.01.07 | ₩12,853 | ₩12,906 | ₩12,813 | ₩12,813 | -0.31% | 61.2만 |
|---|
| 2026.01.06 | ₩12,746 | ₩12,946 | ₩12,719 | ₩12,866 | +0.94% | 57만 |
|---|
| 2026.01.05 | ₩12,653 | ₩12,786 | ₩12,639 | ₩12,759 | +0.84% | 58만 |
|---|
| 2026.01.02 | ₩12,706 | ₩12,733 | ₩12,626 | ₩12,639 | -0.52% | 53.8만 |
|---|
| 2025.12.31 | ₩12,666 | ₩12,706 | ₩12,599 | ₩12,706 | +0.32% | 104.2만 |
|---|
| 2025.12.30 | ₩12,506 | ₩12,639 | ₩12,506 | ₩12,613 | +0.85% | 46.2만 |
|---|
| 2025.12.29 | ₩12,599 | ₩12,613 | ₩12,466 | ₩12,466 | -1.06% | 92.9만 |
|---|
| 2025.12.26 | ₩12,586 | ₩12,653 | ₩12,559 | ₩12,626 | +0.32% | 41.7만 |
|---|
| 2025.12.24 | ₩12,533 | ₩12,573 | ₩12,506 | ₩12,559 | +0.21% | 24.7만 |
|---|
| 2025.12.23 | ₩12,466 | ₩12,533 | ₩12,440 | ₩12,533 | +0.53% | 29.5만 |
|---|
| 2025.12.22 | ₩12,440 | ₩12,506 | ₩12,426 | ₩12,453 | +0.11% | 30만 |
|---|
| 2025.12.19 | ₩12,333 | ₩12,440 | ₩12,306 | ₩12,440 | +0.86% | 35.7만 |
|---|
| 2025.12.18 | ₩12,306 | ₩12,386 | ₩12,266 | ₩12,306 | 0.00% | 39.7만 |
|---|
| 2025.12.17 | ₩12,280 | ₩12,320 | ₩12,200 | ₩12,240 | -0.33% | 28.8만 |
|---|
| 2025.12.16 | ₩12,306 | ₩12,320 | ₩12,226 | ₩12,240 | -0.54% | 40만 |
|---|
| 2025.12.15 | ₩12,293 | ₩12,320 | ₩12,253 | ₩12,280 | -0.11% | 40.4만 |
|---|
| 2025.12.12 | ₩12,413 | ₩12,440 | ₩12,333 | ₩12,386 | -0.21% | 32만 |
|---|
| 2025.12.11 | ₩12,333 | ₩12,440 | ₩12,333 | ₩12,426 | +0.76% | 42만 |
|---|
| 2025.12.10 | ₩12,320 | ₩12,386 | ₩12,280 | ₩12,386 | +0.54% | 40.9만 |
|---|
| 2025.12.09 | ₩12,306 | ₩12,413 | ₩12,306 | ₩12,333 | +0.22% | 33.4만 |
|---|
| 2025.12.08 | ₩12,400 | ₩12,466 | ₩12,333 | ₩12,346 | -0.43% | 41.1만 |
|---|
| 2025.12.05 | ₩12,400 | ₩12,480 | ₩12,386 | ₩12,400 | 0.00% | 45.9만 |
|---|
| 2025.12.04 | ₩12,333 | ₩12,400 | ₩12,320 | ₩12,400 | +0.54% | 35.8만 |
|---|
| 2025.12.03 | ₩12,240 | ₩12,373 | ₩12,240 | ₩12,280 | +0.33% | 46.2만 |
|---|
| 2025.12.02 | ₩12,320 | ₩12,346 | ₩12,186 | ₩12,306 | -0.11% | 51.4만 |
|---|
| 2025.12.01 | ₩12,333 | ₩12,400 | ₩12,186 | ₩12,253 | -0.65% | 45.5만 |
|---|
| 2025.11.28 | ₩12,333 | ₩12,413 | ₩12,293 | ₩12,413 | +0.65% | 51.2만 |
|---|
| 2025.11.26 | ₩12,133 | ₩12,266 | ₩12,093 | ₩12,266 | +1.10% | 61.1만 |
|---|
| 2025.11.25 | ₩12,040 | ₩12,120 | ₩11,973 | ₩12,066 | +0.22% | 32.9만 |
|---|
| 2025.11.24 | ₩11,893 | ₩12,000 | ₩11,893 | ₩12,000 | +0.90% | 48.4만 |
|---|
| 2025.11.21 | ₩11,800 | ₩11,866 | ₩11,693 | ₩11,826 | +0.23% | 53.1만 |
|---|
| 2025.11.20 | ₩12,000 | ₩12,053 | ₩11,720 | ₩11,733 | -2.22% | 123.1만 |
|---|
| 2025.11.19 | ₩11,920 | ₩12,013 | ₩11,840 | ₩11,933 | +0.11% | 33.9만 |
|---|
| 2025.11.18 | ₩12,000 | ₩12,013 | ₩11,840 | ₩11,906 | -0.78% | 61.1만 |
|---|
| 2025.11.17 | ₩12,093 | ₩12,160 | ₩11,973 | ₩12,053 | -0.33% | 42.4만 |
|---|
| 2025.11.14 | ₩12,160 | ₩12,226 | ₩11,813 | ₩12,080 | -0.66% | 79.7만 |
|---|
| 2025.11.13 | ₩12,466 | ₩12,466 | ₩12,293 | ₩12,346 | -0.96% | 49.3만 |
|---|
| 2025.11.12 | ₩12,466 | ₩12,506 | ₩12,453 | ₩12,480 | +0.11% | 29.3만 |
|---|
| 2025.11.11 | ₩12,360 | ₩12,466 | ₩12,360 | ₩12,466 | +0.86% | 35.9만 |
|---|
| 2025.11.10 | ₩12,253 | ₩12,386 | ₩12,253 | ₩12,360 | +0.87% | 36.3만 |
|---|
| 2025.11.07 | ₩12,133 | ₩12,186 | ₩12,066 | ₩12,186 | +0.44% | 39.9만 |
|---|
| 2025.11.06 | ₩12,173 | ₩12,266 | ₩12,146 | ₩12,146 | -0.22% | 36.9만 |
|---|
| 2025.11.05 | ₩12,186 | ₩12,306 | ₩12,146 | ₩12,200 | +0.11% | 69.6만 |
|---|
| 2025.11.04 | ₩12,200 | ₩12,293 | ₩12,186 | ₩12,240 | +0.33% | 46.7만 |
|---|
| 2025.11.03 | ₩12,360 | ₩12,373 | ₩12,280 | ₩12,306 | -0.43% | 44만 |
|---|
| 2025.10.31 | ₩12,280 | ₩12,346 | ₩12,240 | ₩12,333 | +0.43% | 57.3만 |
|---|
| 2025.10.30 | ₩12,200 | ₩12,306 | ₩12,186 | ₩12,213 | +0.11% | 50.8만 |
|---|
| 2025.10.29 | ₩12,346 | ₩12,373 | ₩12,226 | ₩12,280 | -0.54% | 47.2만 |
|---|
| 2025.10.28 | ₩12,400 | ₩12,400 | ₩12,293 | ₩12,306 | -0.75% | 34.7만 |
|---|
| 2025.10.27 | ₩12,333 | ₩12,400 | ₩12,293 | ₩12,400 | +0.54% | 53.9만 |
|---|
| 2025.10.24 | ₩12,200 | ₩12,306 | ₩12,200 | ₩12,253 | +0.44% | 36만 |
|---|
| 2025.10.23 | ₩12,106 | ₩12,226 | ₩12,106 | ₩12,160 | +0.44% | 44.7만 |
|---|
| 2025.10.22 | ₩12,253 | ₩12,253 | ₩12,053 | ₩12,120 | -1.09% | 86.5만 |
|---|
| 2025.10.21 | ₩12,213 | ₩12,240 | ₩12,146 | ₩12,186 | -0.22% | 29.6만 |
|---|
| 2025.10.20 | ₩12,133 | ₩12,240 | ₩12,133 | ₩12,213 | +0.66% | 41.9만 |
|---|
| 2025.10.17 | ₩12,093 | ₩12,133 | ₩12,040 | ₩12,080 | -0.11% | 46.1만 |
|---|
| 2025.10.16 | ₩12,093 | ₩12,200 | ₩12,040 | ₩12,106 | +0.11% | 60.2만 |
|---|
| 2025.10.15 | ₩12,120 | ₩12,186 | ₩12,026 | ₩12,120 | 0.00% | 42.4만 |
|---|
| 2025.10.14 | ₩12,026 | ₩12,160 | ₩11,973 | ₩12,133 | +0.89% | 48.3만 |
|---|
| 2025.10.13 | ₩12,106 | ₩12,146 | ₩12,026 | ₩12,120 | +0.11% | 31.6만 |
|---|
| 2025.10.10 | ₩12,213 | ₩12,240 | ₩11,946 | ₩12,013 | -1.64% | 66.4만 |
|---|
