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 | ₩46,772 | ₩47,200 | ₩46,772 | ₩47,200 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,532 | ₩46,639 | ₩46,359 | ₩46,639 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,692 | ₩46,719 | ₩46,345 | ₩46,679 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,146 | ₩47,146 | ₩46,666 | ₩46,946 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,013 | ₩47,186 | ₩46,626 | ₩47,026 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,559 | ₩47,119 | ₩46,559 | ₩47,119 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,559 | ₩46,826 | ₩46,092 | ₩46,559 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,240 | ₩47,427 | ₩46,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,732 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,253 | ₩47,613 | ₩46,732 | ₩47,226 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,920 | ₩48,134 | ₩47,747 | ₩47,974 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,174 | ₩48,174 | ₩47,787 | ₩48,081 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,428 | ₩48,655 | ₩47,987 | ₩48,241 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,748 | ₩48,748 | ₩48,147 | ₩48,374 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,521 | ₩48,695 | ₩48,321 | ₩48,534 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,068 | ₩49,068 | ₩48,508 | ₩48,788 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,761 | ₩49,082 | ₩48,761 | ₩48,948 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,389 | ₩49,495 | ₩49,322 | ₩49,429 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,415 | ₩49,709 | ₩49,042 | ₩49,042 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,175 | ₩49,402 | ₩49,108 | ₩49,389 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,429 | ₩49,522 | ₩49,122 | ₩49,255 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,576 | ₩49,789 | ₩49,215 | ₩49,255 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,136 | ₩50,190 | ₩49,562 | ₩49,789 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,336 | ₩50,470 | ₩50,190 | ₩50,417 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,803 | ₩49,989 | ₩49,536 | ₩49,816 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,255 | ₩49,442 | ₩49,095 | ₩49,322 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,322 | ₩49,602 | ₩49,242 | ₩49,536 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,095 | ₩49,669 | ₩49,002 | ₩49,469 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,309 | ₩49,495 | ₩49,095 | ₩49,122 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,322 | ₩49,522 | ₩49,188 | ₩49,255 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,988 | ₩49,108 | ₩48,681 | ₩48,681 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,855 | ₩49,015 | ₩48,748 | ₩48,922 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,962 | ₩48,962 | ₩48,561 | ₩48,708 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,055 | ₩49,322 | ₩48,801 | ₩48,881 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,948 | ₩49,229 | ₩48,895 | ₩48,948 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,042 | ₩49,175 | ₩48,895 | ₩49,108 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,201 | ₩48,615 | ₩47,880 | ₩48,521 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,361 | ₩48,815 | ₩48,361 | ₩48,641 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,960 | ₩48,348 | ₩47,960 | ₩48,041 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,281 | ₩48,548 | ₩48,121 | ₩48,388 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,960 | ₩48,281 | ₩47,880 | ₩48,081 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,533 | ₩47,587 | ₩47,213 | ₩47,413 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,280 | ₩47,613 | ₩47,280 | ₩47,507 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,106 | ₩47,106 | ₩46,986 | ₩47,079 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,652 | ₩47,400 | ₩46,599 | ₩47,013 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,666 | ₩46,799 | ₩46,439 | ₩46,612 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,212 | ₩46,225 | ₩45,972 | ₩46,012 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,412 | ₩46,412 | ₩45,998 | ₩46,092 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,172 | ₩46,372 | ₩45,972 | ₩46,372 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,972 | ₩46,666 | ₩45,958 | ₩46,359 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,158 | ₩46,732 | ₩45,985 | ₩46,599 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,905 | ₩46,038 | ₩45,771 | ₩46,038 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,291 | ₩45,891 | ₩44,957 | ₩45,478 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,864 | ₩44,970 | ₩44,850 | ₩44,904 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,957 | ₩45,211 | ₩44,690 | ₩44,957 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,558 | ₩45,785 | ₩45,531 | ₩45,785 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,544 | ₩45,932 | ₩45,104 | ₩45,785 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,491 | ₩45,584 | ₩45,264 | ₩45,438 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,423 | ₩44,890 | ₩44,210 | ₩44,637 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,183 | ₩44,223 | ₩43,782 | ₩43,796 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,129 | ₩44,343 | ₩43,876 | ₩44,343 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,929 | ₩43,996 | ₩43,742 | ₩43,822 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,623 | ₩44,623 | ₩44,023 | ₩44,370 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,410 | ₩44,503 | ₩44,196 | ₩44,250 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,849 | ₩44,009 | ₩43,248 | ₩43,542 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,302 | ₩43,369 | ₩43,062 | ₩43,248 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,796 | ₩43,796 | ₩43,502 | ₩43,582 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,903 | ₩44,049 | ₩43,609 | ₩43,969 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,529 | ₩43,689 | ₩43,128 | ₩43,636 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,462 | ₩43,475 | ₩42,821 | ₩43,142 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,421 | ₩42,955 | ₩42,421 | ₩42,715 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,673 | ₩42,060 | ₩41,673 | ₩41,807 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,047 | ₩42,047 | ₩41,900 | ₩41,940 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,020 | ₩42,274 | ₩41,807 | ₩41,980 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,034 | ₩42,087 | ₩41,446 | ₩41,567 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,461 | ₩42,728 | ₩42,221 | ₩42,381 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,781 | ₩43,035 | ₩42,341 | ₩42,581 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,289 | ₩43,395 | ₩43,115 | ₩43,182 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,049 | ₩44,063 | ₩43,649 | ₩43,729 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,836 | ₩43,836 | ₩43,289 | ₩43,342 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩44,997 | ₩45,237 | ₩44,076 | ₩44,089 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,984 | ₩45,117 | ₩44,824 | ₩44,850 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,237 | ₩45,358 | ₩44,784 | ₩44,970 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,720 | ₩48,241 | ₩47,520 | ₩48,014 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,174 | ₩48,534 | ₩47,987 | ₩48,267 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,800 | ₩48,187 | ₩47,747 | ₩47,814 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,321 | ₩48,908 | ₩47,346 | ₩47,720 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,508 | ₩48,508 | ₩48,134 | ₩48,174 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,229 | ₩49,229 | ₩48,081 | ₩48,187 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,215 | ₩49,455 | ₩48,908 | ₩49,242 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,402 | ₩49,642 | ₩49,255 | ₩49,255 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,295 | ₩49,629 | ₩49,295 | ₩49,536 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,576 | ₩49,789 | ₩49,402 | ₩49,696 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,803 | ₩49,883 | ₩49,362 | ₩49,522 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,776 | ₩50,069 | ₩49,722 | ₩49,816 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,803 | ₩49,803 | ₩49,282 | ₩49,389 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,483 | ₩50,683 | ₩50,163 | ₩50,176 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,417 | ₩50,643 | ₩50,123 | ₩50,323 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,870 | ₩50,910 | ₩50,510 | ₩50,857 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,537 | ₩50,737 | ₩50,430 | ₩50,590 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,430 | ₩50,603 | ₩50,136 | ₩50,510 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,522 | ₩50,630 | ₩49,469 | ₩50,336 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,908 | ₩49,656 | ₩48,721 | ₩49,269 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,056 | ₩50,056 | ₩49,415 | ₩49,642 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,522 | ₩49,949 | ₩49,282 | ₩49,909 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,442 | ₩49,442 | ₩48,935 | ₩49,415 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,148 | ₩49,375 | ₩49,148 | ₩49,269 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,002 | ₩49,375 | ₩48,975 | ₩49,255 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,656 | ₩49,656 | ₩48,508 | ₩48,681 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,562 | ₩49,776 | ₩49,122 | ₩49,776 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,497 | ₩50,924 | ₩50,096 | ₩50,764 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,923 | ₩50,243 | ₩49,923 | ₩49,923 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,443 | ₩50,443 | ₩49,549 | ₩49,869 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,389 | ₩50,336 | ₩49,335 | ₩49,989 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,429 | ₩49,455 | ₩48,868 | ₩49,108 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,042 | ₩49,188 | ₩48,721 | ₩49,002 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,389 | ₩49,482 | ₩48,815 | ₩48,855 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,122 | ₩49,469 | ₩48,815 | ₩48,988 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,122 | ₩49,362 | ₩48,788 | ₩49,068 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,455 | ₩49,455 | ₩49,122 | ₩49,135 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,748 | ₩49,429 | ₩48,521 | ₩48,521 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,201 | ₩49,202 | ₩48,201 | ₩48,748 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,801 | ₩48,801 | ₩48,081 | ₩48,094 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,669 | ₩49,963 | ₩49,242 | ₩49,415 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,429 | ₩49,923 | ₩49,229 | ₩49,229 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,963 | ₩50,176 | ₩49,402 | ₩49,536 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,709 | ₩50,417 | ₩49,629 | ₩50,190 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,816 | ₩49,909 | ₩49,175 | ₩49,482 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,936 | ₩50,363 | ₩49,736 | ₩50,096 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,868 | ₩49,269 | ₩48,014 | ₩48,922 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,589 | ₩50,724 | ₩49,215 | ₩49,896 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,162 | ₩49,749 | ₩49,042 | ₩49,736 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,574 | ₩49,202 | ₩48,267 | ₩49,202 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,229 | ₩49,229 | ₩48,441 | ₩48,721 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,641 | ₩49,335 | ₩48,348 | ₩49,322 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,734 | ₩48,267 | ₩47,560 | ₩48,000 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,599 | ₩46,879 | ₩46,385 | ₩46,612 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,946 | ₩47,253 | ₩46,719 | ₩46,719 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,492 | ₩47,053 | ₩46,385 | ₩46,839 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,878 | ₩46,519 | ₩45,878 | ₩46,279 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,212 | ₩46,372 | ₩45,384 | ₩45,851 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,734 | ₩48,014 | ₩46,906 | ₩47,066 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,653 | ₩48,708 | ₩47,653 | ₩48,521 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,600 | ₩48,201 | ₩47,587 | ₩47,760 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,213 | ₩47,600 | ₩46,879 | ₩47,600 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,479 | ₩47,266 | ₩46,359 | ₩47,186 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,305 | ₩46,425 | ₩45,891 | ₩45,998 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,185 | ₩46,732 | ₩46,025 | ₩46,532 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,438 | ₩46,519 | ₩45,438 | ₩46,519 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,065 | ₩46,065 | ₩45,131 | ₩45,424 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,798 | ₩46,132 | ₩45,251 | ₩45,918 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,531 | ₩46,359 | ₩45,451 | ₩45,998 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩45,998 | ₩45,998 | ₩45,211 | ₩45,825 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,331 | ₩46,479 | ₩45,277 | ₩46,412 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,703 | ₩46,118 | ₩44,049 | ₩46,105 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,546 | ₩46,692 | ₩46,038 | ₩46,692 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,878 | ₩46,385 | ₩45,638 | ₩45,998 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,237 | ₩45,758 | ₩44,717 | ₩45,518 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,544 | ₩45,985 | ₩45,317 | ₩45,785 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,771 | ₩45,771 | ₩44,997 | ₩45,665 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,491 | ₩45,665 | ₩45,131 | ₩45,358 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,277 | ₩45,958 | ₩45,237 | ₩45,891 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,317 | ₩45,317 | ₩44,997 | ₩45,251 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,251 | ₩45,371 | ₩44,984 | ₩45,157 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,316 | ₩44,370 | ₩43,782 | ₩44,370 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,129 | ₩44,490 | ₩44,076 | ₩44,343 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,051 | ₩45,051 | ₩43,903 | ₩44,089 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,837 | ₩44,850 | ₩44,383 | ₩44,810 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,490 | ₩44,677 | ₩44,170 | ₩44,316 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,876 | ₩44,303 | ₩43,863 | ₩44,250 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,821 | ₩43,689 | ₩42,821 | ₩43,689 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,700 | ₩41,994 | ₩41,500 | ₩41,887 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,408 | ₩42,488 | ₩41,847 | ₩42,154 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,767 | ₩42,314 | ₩41,767 | ₩42,287 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,914 | ₩41,954 | ₩41,687 | ₩41,860 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,528 | ₩42,528 | ₩41,900 | ₩42,261 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,048 | ₩43,062 | ₩42,087 | ₩42,648 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,247 | ₩42,247 | ₩41,794 | ₩42,207 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,620 | ₩42,247 | ₩41,620 | ₩42,207 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,393 | ₩41,393 | ₩41,166 | ₩41,233 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,806 | ₩41,193 | ₩40,806 | ₩41,153 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,819 | ₩40,819 | ₩40,178 | ₩40,619 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,018 | ₩40,646 | ₩39,925 | ₩40,445 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,484 | ₩39,992 | ₩39,471 | ₩39,471 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,911 | ₩40,218 | ₩39,831 | ₩40,218 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,618 | ₩39,618 | ₩39,284 | ₩39,284 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,458 | ₩39,711 | ₩39,458 | ₩39,618 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,231 | ₩39,484 | ₩39,231 | ₩39,377 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,030 | ₩39,204 | ₩39,004 | ₩39,097 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,697 | ₩38,977 | ₩38,683 | ₩38,950 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,456 | ₩38,697 | ₩38,376 | ₩38,697 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,617 | ₩38,643 | ₩38,416 | ₩38,577 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,964 | ₩39,004 | ₩38,884 | ₩38,884 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,790 | ₩39,004 | ₩38,577 | ₩39,004 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,897 | ₩39,204 | ₩38,857 | ₩39,177 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,510 | ₩38,510 | ₩38,416 | ₩38,416 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,817 | ₩38,870 | ₩38,643 | ₩38,643 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,430 | ₩38,723 | ₩38,430 | ₩38,603 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,870 | ₩38,870 | ₩38,643 | ₩38,657 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,723 | ₩38,924 | ₩38,630 | ₩38,697 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,310 | ₩38,416 | ₩38,243 | ₩38,310 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,216 | ₩38,216 | ₩37,856 | ₩37,976 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,722 | ₩37,816 | ₩37,575 | ₩37,575 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,322 | ₩37,562 | ₩37,322 | ₩37,349 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,282 | ₩37,349 | ₩37,175 | ₩37,175 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,228 | ₩37,228 | ₩37,015 | ₩37,188 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,696 | ₩37,829 | ₩37,616 | ₩37,656 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,762 | ₩37,762 | ₩37,455 | ₩37,509 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,776 | ₩37,882 | ₩37,776 | ₩37,842 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,335 | ₩37,816 | ₩37,162 | ₩37,816 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,696 | ₩37,936 | ₩37,389 | ₩37,415 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,495 | ₩37,575 | ₩37,375 | ₩37,442 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,629 | ₩37,629 | ₩37,308 | ₩37,308 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,442 | ₩37,469 | ₩37,268 | ₩37,282 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,282 | ₩37,375 | ₩37,242 | ₩37,349 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,681 | ₩36,961 | ₩36,681 | ₩36,841 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,868 | ₩36,975 | ₩36,761 | ₩36,761 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,628 | ₩36,881 | ₩36,628 | ₩36,788 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,987 | ₩36,468 | ₩35,987 | ₩36,468 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,840 | ₩36,067 | ₩35,787 | ₩36,054 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,920 | ₩35,920 | ₩35,640 | ₩35,707 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,934 | ₩35,934 | ₩35,693 | ₩35,840 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,414 | ₩36,414 | ₩35,733 | ₩35,747 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,281 | ₩36,281 | ₩35,987 | ₩36,054 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,468 | ₩36,681 | ₩36,281 | ₩36,521 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,148 | ₩37,228 | ₩36,748 | ₩36,761 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,948 | ₩37,255 | ₩36,948 | ₩37,148 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,255 | ₩37,589 | ₩37,255 | ₩37,322 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,282 | ₩37,308 | ₩37,202 | ₩37,308 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,108 | ₩37,335 | ₩37,108 | ₩37,322 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,015 | ₩37,015 | ₩36,694 | ₩36,855 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,267 | ₩36,681 | ₩36,187 | ₩36,681 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,387 | ₩36,387 | ₩36,187 | ₩36,267 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,267 | ₩36,521 | ₩36,267 | ₩36,521 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,508 | ₩36,561 | ₩36,214 | ₩36,361 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,868 | ₩37,082 | ₩36,815 | ₩37,082 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,828 | ₩36,908 | ₩36,788 | ₩36,881 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,122 | ₩37,215 | ₩36,975 | ₩36,975 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,989 | ₩38,283 | ₩37,856 | ₩37,856 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,923 | ₩38,216 | ₩37,923 | ₩37,989 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,136 | ₩38,176 | ₩38,096 | ₩38,096 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,136 | ₩38,136 | ₩37,976 | ₩38,043 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,310 | ₩38,523 | ₩38,310 | ₩38,483 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,482 | ₩37,789 | ₩37,402 | ₩37,642 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,696 | ₩37,696 | ₩37,495 | ₩37,562 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,429 | ₩37,696 | ₩37,429 | ₩37,696 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,415 | ₩37,589 | ₩37,335 | ₩37,589 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,016 | ₩38,056 | ₩37,509 | ₩37,722 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,842 | ₩37,842 | ₩37,455 | ₩37,509 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,349 | ₩37,575 | ₩37,148 | ₩37,549 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,589 | ₩37,789 | ₩37,589 | ₩37,789 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,882 | ₩37,882 | ₩37,068 | ₩37,175 | -1.87% | 3.3천 |
|---|