시장 데이터를 불러오는 중
전체 종목
iShares MSCI Norway ETF 과거 주가
iShares MSCI Norway ETF · ENOR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Norway ETF · ENOR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,985 | ₩47,414 | ₩46,985 | ₩47,414 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,744 | ₩46,851 | ₩46,569 | ₩46,851 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,905 | ₩46,932 | ₩46,556 | ₩46,891 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,361 | ₩47,361 | ₩46,878 | ₩47,159 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,226 | ₩47,401 | ₩46,838 | ₩47,240 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,771 | ₩47,334 | ₩46,771 | ₩47,334 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,771 | ₩47,039 | ₩46,301 | ₩46,771 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,454 | ₩47,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,945 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,468 | ₩47,830 | ₩46,945 | ₩47,441 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩48,138 | ₩48,353 | ₩47,964 | ₩48,192 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,393 | ₩48,393 | ₩48,004 | ₩48,299 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,648 | ₩48,876 | ₩48,205 | ₩48,460 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,970 | ₩48,970 | ₩48,366 | ₩48,594 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,742 | ₩48,916 | ₩48,541 | ₩48,755 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,291 | ₩49,291 | ₩48,728 | ₩49,010 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,983 | ₩49,305 | ₩48,983 | ₩49,171 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,613 | ₩49,721 | ₩49,546 | ₩49,654 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,640 | ₩49,935 | ₩49,265 | ₩49,265 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,399 | ₩49,627 | ₩49,332 | ₩49,613 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,654 | ₩49,747 | ₩49,345 | ₩49,479 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,801 | ₩50,016 | ₩49,439 | ₩49,479 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,364 | ₩50,418 | ₩49,788 | ₩50,016 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,565 | ₩50,699 | ₩50,418 | ₩50,646 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩50,029 | ₩50,217 | ₩49,761 | ₩50,042 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,479 | ₩49,667 | ₩49,318 | ₩49,546 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,546 | ₩49,828 | ₩49,466 | ₩49,761 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,318 | ₩49,895 | ₩49,224 | ₩49,694 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,533 | ₩49,721 | ₩49,318 | ₩49,345 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,546 | ₩49,747 | ₩49,412 | ₩49,479 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩49,211 | ₩49,332 | ₩48,903 | ₩48,903 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩49,077 | ₩49,238 | ₩48,970 | ₩49,144 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩49,184 | ₩49,184 | ₩48,782 | ₩48,929 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,278 | ₩49,546 | ₩49,023 | ₩49,104 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩49,171 | ₩49,452 | ₩49,117 | ₩49,171 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,265 | ₩49,399 | ₩49,117 | ₩49,332 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,420 | ₩48,836 | ₩48,098 | ₩48,742 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,581 | ₩49,037 | ₩48,581 | ₩48,862 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩48,179 | ₩48,567 | ₩48,179 | ₩48,259 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,500 | ₩48,769 | ₩48,339 | ₩48,608 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩48,179 | ₩48,500 | ₩48,098 | ₩48,299 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,749 | ₩47,803 | ₩47,428 | ₩47,629 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,495 | ₩47,830 | ₩47,495 | ₩47,723 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,320 | ₩47,320 | ₩47,200 | ₩47,294 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,864 | ₩47,615 | ₩46,811 | ₩47,226 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,878 | ₩47,012 | ₩46,650 | ₩46,824 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,422 | ₩46,435 | ₩46,181 | ₩46,221 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,623 | ₩46,623 | ₩46,207 | ₩46,301 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,382 | ₩46,583 | ₩46,181 | ₩46,583 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩46,181 | ₩46,878 | ₩46,167 | ₩46,569 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,368 | ₩46,945 | ₩46,194 | ₩46,811 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩46,114 | ₩46,248 | ₩45,979 | ₩46,248 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,497 | ₩46,100 | ₩45,162 | ₩45,684 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩45,068 | ₩45,175 | ₩45,054 | ₩45,108 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩45,162 | ₩45,416 | ₩44,893 | ₩45,162 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,765 | ₩45,993 | ₩45,738 | ₩45,993 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,752 | ₩46,140 | ₩45,309 | ₩45,993 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,698 | ₩45,792 | ₩45,470 | ₩45,644 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,625 | ₩45,094 | ₩44,411 | ₩44,840 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,384 | ₩44,424 | ₩43,982 | ₩43,995 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,330 | ₩44,545 | ₩44,075 | ₩44,545 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩44,129 | ₩44,196 | ₩43,941 | ₩44,022 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,826 | ₩44,826 | ₩44,223 | ₩44,572 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,612 | ₩44,706 | ₩44,397 | ₩44,451 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩44,049 | ₩44,209 | ₩43,445 | ₩43,740 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,499 | ₩43,566 | ₩43,257 | ₩43,445 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,995 | ₩43,995 | ₩43,700 | ₩43,780 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩44,102 | ₩44,250 | ₩43,807 | ₩44,169 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,727 | ₩43,888 | ₩43,324 | ₩43,834 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,660 | ₩43,673 | ₩43,016 | ₩43,338 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,614 | ₩43,150 | ₩42,614 | ₩42,909 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,863 | ₩42,252 | ₩41,863 | ₩41,997 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,238 | ₩42,238 | ₩42,091 | ₩42,131 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,212 | ₩42,466 | ₩41,997 | ₩42,171 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,225 | ₩42,279 | ₩41,635 | ₩41,756 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,654 | ₩42,922 | ₩42,413 | ₩42,574 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,976 | ₩43,231 | ₩42,533 | ₩42,775 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,485 | ₩43,593 | ₩43,311 | ₩43,378 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,250 | ₩44,263 | ₩43,847 | ₩43,928 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩44,035 | ₩44,035 | ₩43,485 | ₩43,539 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩45,202 | ₩45,443 | ₩44,277 | ₩44,290 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩45,188 | ₩45,322 | ₩45,027 | ₩45,054 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,443 | ₩45,564 | ₩44,987 | ₩45,175 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,937 | ₩48,460 | ₩47,736 | ₩48,232 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,393 | ₩48,755 | ₩48,205 | ₩48,487 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩48,018 | ₩48,406 | ₩47,964 | ₩48,031 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,541 | ₩49,131 | ₩47,562 | ₩47,937 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,728 | ₩48,728 | ₩48,353 | ₩48,393 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,452 | ₩49,452 | ₩48,299 | ₩48,406 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,439 | ₩49,680 | ₩49,131 | ₩49,466 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,627 | ₩49,868 | ₩49,479 | ₩49,479 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,519 | ₩49,855 | ₩49,519 | ₩49,761 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,801 | ₩50,016 | ₩49,627 | ₩49,922 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩50,029 | ₩50,109 | ₩49,586 | ₩49,747 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩50,002 | ₩50,297 | ₩49,949 | ₩50,042 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩50,029 | ₩50,029 | ₩49,506 | ₩49,613 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,713 | ₩50,914 | ₩50,391 | ₩50,404 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,646 | ₩50,874 | ₩50,351 | ₩50,552 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩51,102 | ₩51,142 | ₩50,740 | ₩51,088 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,766 | ₩50,968 | ₩50,659 | ₩50,820 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,659 | ₩50,834 | ₩50,364 | ₩50,740 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,747 | ₩50,860 | ₩49,694 | ₩50,565 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩49,131 | ₩49,881 | ₩48,943 | ₩49,493 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,284 | ₩50,284 | ₩49,640 | ₩49,868 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,747 | ₩50,176 | ₩49,506 | ₩50,136 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,667 | ₩49,667 | ₩49,157 | ₩49,640 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,372 | ₩49,600 | ₩49,372 | ₩49,493 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,224 | ₩49,600 | ₩49,198 | ₩49,479 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,881 | ₩49,881 | ₩48,728 | ₩48,903 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,788 | ₩50,002 | ₩49,345 | ₩50,002 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,726 | ₩51,155 | ₩50,324 | ₩50,994 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩50,150 | ₩50,471 | ₩50,150 | ₩50,150 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,673 | ₩50,673 | ₩49,774 | ₩50,096 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,613 | ₩50,565 | ₩49,560 | ₩50,217 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,654 | ₩49,680 | ₩49,090 | ₩49,332 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,265 | ₩49,412 | ₩48,943 | ₩49,224 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,613 | ₩49,707 | ₩49,037 | ₩49,077 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,345 | ₩49,694 | ₩49,037 | ₩49,211 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,345 | ₩49,586 | ₩49,010 | ₩49,291 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,680 | ₩49,680 | ₩49,345 | ₩49,359 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,970 | ₩49,654 | ₩48,742 | ₩48,742 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,420 | ₩49,426 | ₩48,420 | ₩48,970 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩49,023 | ₩49,023 | ₩48,299 | ₩48,313 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,895 | ₩50,190 | ₩49,466 | ₩49,640 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,654 | ₩50,150 | ₩49,452 | ₩49,452 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩50,190 | ₩50,404 | ₩49,627 | ₩49,761 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,935 | ₩50,646 | ₩49,855 | ₩50,418 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩50,042 | ₩50,136 | ₩49,399 | ₩49,707 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩50,163 | ₩50,592 | ₩49,962 | ₩50,324 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩49,090 | ₩49,493 | ₩48,232 | ₩49,144 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,814 | ₩50,954 | ₩49,439 | ₩50,123 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,385 | ₩49,975 | ₩49,265 | ₩49,962 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,795 | ₩49,426 | ₩48,487 | ₩49,426 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,452 | ₩49,452 | ₩48,661 | ₩48,943 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,862 | ₩49,560 | ₩48,567 | ₩49,546 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,951 | ₩48,487 | ₩47,776 | ₩48,219 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,811 | ₩47,092 | ₩46,596 | ₩46,824 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩47,159 | ₩47,468 | ₩46,932 | ₩46,932 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,704 | ₩47,267 | ₩46,596 | ₩47,052 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩46,087 | ₩46,730 | ₩46,087 | ₩46,489 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,422 | ₩46,583 | ₩45,591 | ₩46,060 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,951 | ₩48,232 | ₩47,119 | ₩47,280 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,870 | ₩48,929 | ₩47,870 | ₩48,742 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,816 | ₩48,420 | ₩47,803 | ₩47,977 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,428 | ₩47,816 | ₩47,092 | ₩47,816 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,690 | ₩47,481 | ₩46,569 | ₩47,401 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,516 | ₩46,637 | ₩46,100 | ₩46,207 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,395 | ₩46,945 | ₩46,234 | ₩46,744 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,644 | ₩46,730 | ₩45,644 | ₩46,730 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,274 | ₩46,274 | ₩45,336 | ₩45,631 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩46,006 | ₩46,342 | ₩45,457 | ₩46,127 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,738 | ₩46,569 | ₩45,658 | ₩46,207 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,207 | ₩46,207 | ₩45,416 | ₩46,033 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,537 | ₩46,690 | ₩45,483 | ₩46,623 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,907 | ₩46,328 | ₩44,250 | ₩46,315 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,757 | ₩46,905 | ₩46,248 | ₩46,905 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩46,087 | ₩46,596 | ₩45,845 | ₩46,207 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,443 | ₩45,966 | ₩44,920 | ₩45,725 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,752 | ₩46,194 | ₩45,524 | ₩45,993 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,979 | ₩45,979 | ₩45,202 | ₩45,872 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,698 | ₩45,872 | ₩45,336 | ₩45,564 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,483 | ₩46,167 | ₩45,443 | ₩46,100 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,524 | ₩45,524 | ₩45,202 | ₩45,457 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,457 | ₩45,577 | ₩45,188 | ₩45,363 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,518 | ₩44,572 | ₩43,982 | ₩44,572 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,330 | ₩44,692 | ₩44,277 | ₩44,545 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,255 | ₩45,255 | ₩44,102 | ₩44,290 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩45,041 | ₩45,054 | ₩44,585 | ₩45,014 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,692 | ₩44,880 | ₩44,370 | ₩44,518 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩44,075 | ₩44,504 | ₩44,062 | ₩44,451 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩43,016 | ₩43,888 | ₩43,016 | ₩43,888 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,890 | ₩42,185 | ₩41,689 | ₩42,077 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,600 | ₩42,681 | ₩42,037 | ₩42,346 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,957 | ₩42,507 | ₩41,957 | ₩42,480 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩42,104 | ₩42,144 | ₩41,876 | ₩42,051 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,721 | ₩42,721 | ₩42,091 | ₩42,453 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,244 | ₩43,257 | ₩42,279 | ₩42,842 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,439 | ₩42,439 | ₩41,984 | ₩42,399 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,809 | ₩42,439 | ₩41,809 | ₩42,399 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,581 | ₩41,581 | ₩41,353 | ₩41,420 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,991 | ₩41,380 | ₩40,991 | ₩41,340 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩41,005 | ₩41,005 | ₩40,361 | ₩40,804 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,200 | ₩40,830 | ₩40,106 | ₩40,629 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,664 | ₩40,173 | ₩39,650 | ₩39,650 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩40,093 | ₩40,401 | ₩40,012 | ₩40,401 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,798 | ₩39,798 | ₩39,463 | ₩39,463 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,637 | ₩39,892 | ₩39,637 | ₩39,798 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,409 | ₩39,664 | ₩39,409 | ₩39,557 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,208 | ₩39,382 | ₩39,181 | ₩39,275 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,873 | ₩39,154 | ₩38,859 | ₩39,127 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,631 | ₩38,873 | ₩38,551 | ₩38,873 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,792 | ₩38,819 | ₩38,591 | ₩38,752 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩39,141 | ₩39,181 | ₩39,060 | ₩39,060 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,967 | ₩39,181 | ₩38,752 | ₩39,181 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩39,074 | ₩39,382 | ₩39,034 | ₩39,355 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,685 | ₩38,685 | ₩38,591 | ₩38,591 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,993 | ₩39,047 | ₩38,819 | ₩38,819 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,605 | ₩38,900 | ₩38,605 | ₩38,779 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩39,047 | ₩39,047 | ₩38,819 | ₩38,832 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,900 | ₩39,101 | ₩38,806 | ₩38,873 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,484 | ₩38,591 | ₩38,417 | ₩38,484 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,390 | ₩38,390 | ₩38,028 | ₩38,149 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,894 | ₩37,988 | ₩37,746 | ₩37,746 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,492 | ₩37,733 | ₩37,492 | ₩37,518 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,451 | ₩37,518 | ₩37,344 | ₩37,344 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,398 | ₩37,398 | ₩37,183 | ₩37,357 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,867 | ₩38,001 | ₩37,787 | ₩37,827 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,934 | ₩37,934 | ₩37,626 | ₩37,679 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,947 | ₩38,055 | ₩37,947 | ₩38,015 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,505 | ₩37,988 | ₩37,331 | ₩37,988 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,867 | ₩38,108 | ₩37,559 | ₩37,585 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,666 | ₩37,746 | ₩37,545 | ₩37,612 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,800 | ₩37,800 | ₩37,478 | ₩37,478 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,612 | ₩37,639 | ₩37,438 | ₩37,451 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,451 | ₩37,545 | ₩37,411 | ₩37,518 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,848 | ₩37,130 | ₩36,848 | ₩37,009 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩37,036 | ₩37,143 | ₩36,928 | ₩36,928 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,794 | ₩37,049 | ₩36,794 | ₩36,955 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩36,151 | ₩36,633 | ₩36,151 | ₩36,633 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩36,003 | ₩36,231 | ₩35,950 | ₩36,218 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩36,084 | ₩36,084 | ₩35,802 | ₩35,869 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩36,097 | ₩36,097 | ₩35,856 | ₩36,003 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,580 | ₩36,580 | ₩35,896 | ₩35,909 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,446 | ₩36,446 | ₩36,151 | ₩36,218 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,633 | ₩36,848 | ₩36,446 | ₩36,687 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,317 | ₩37,398 | ₩36,915 | ₩36,928 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩37,116 | ₩37,425 | ₩37,116 | ₩37,317 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,425 | ₩37,760 | ₩37,425 | ₩37,492 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,451 | ₩37,478 | ₩37,371 | ₩37,478 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,277 | ₩37,505 | ₩37,277 | ₩37,492 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,183 | ₩37,183 | ₩36,861 | ₩37,022 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,432 | ₩36,848 | ₩36,352 | ₩36,848 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,553 | ₩36,553 | ₩36,352 | ₩36,432 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,432 | ₩36,687 | ₩36,432 | ₩36,687 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,674 | ₩36,727 | ₩36,379 | ₩36,526 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩37,036 | ₩37,250 | ₩36,982 | ₩37,250 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,995 | ₩37,076 | ₩36,955 | ₩37,049 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,290 | ₩37,384 | ₩37,143 | ₩37,143 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩38,162 | ₩38,457 | ₩38,028 | ₩38,028 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩38,095 | ₩38,390 | ₩38,095 | ₩38,162 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,310 | ₩38,350 | ₩38,269 | ₩38,269 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,310 | ₩38,310 | ₩38,149 | ₩38,216 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,484 | ₩38,698 | ₩38,484 | ₩38,658 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,652 | ₩37,961 | ₩37,572 | ₩37,813 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,867 | ₩37,867 | ₩37,666 | ₩37,733 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,599 | ₩37,867 | ₩37,599 | ₩37,867 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,585 | ₩37,760 | ₩37,505 | ₩37,760 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,189 | ₩38,229 | ₩37,679 | ₩37,894 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩38,015 | ₩38,015 | ₩37,626 | ₩37,679 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,518 | ₩37,746 | ₩37,317 | ₩37,720 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,760 | ₩37,961 | ₩37,760 | ₩37,961 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩38,055 | ₩38,055 | ₩37,237 | ₩37,344 | -1.87% | 3.3천 |
|---|