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 | ₩46,767 | ₩47,194 | ₩46,767 | ₩47,194 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,527 | ₩46,634 | ₩46,353 | ₩46,634 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,687 | ₩46,714 | ₩46,340 | ₩46,674 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,141 | ₩47,141 | ₩46,660 | ₩46,941 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,007 | ₩47,181 | ₩46,620 | ₩47,021 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,554 | ₩47,114 | ₩46,554 | ₩47,114 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,554 | ₩46,821 | ₩46,086 | ₩46,554 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,234 | ₩47,421 | ₩46,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,727 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,248 | ₩47,608 | ₩46,727 | ₩47,221 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,915 | ₩48,129 | ₩47,742 | ₩47,968 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,169 | ₩48,169 | ₩47,782 | ₩48,075 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,422 | ₩48,649 | ₩47,982 | ₩48,235 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,743 | ₩48,743 | ₩48,142 | ₩48,369 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,516 | ₩48,689 | ₩48,315 | ₩48,529 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,063 | ₩49,063 | ₩48,502 | ₩48,783 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,756 | ₩49,076 | ₩48,756 | ₩48,943 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,383 | ₩49,490 | ₩49,316 | ₩49,423 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,410 | ₩49,703 | ₩49,036 | ₩49,036 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,170 | ₩49,397 | ₩49,103 | ₩49,383 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,423 | ₩49,517 | ₩49,116 | ₩49,250 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,570 | ₩49,784 | ₩49,210 | ₩49,250 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,131 | ₩50,184 | ₩49,557 | ₩49,784 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,331 | ₩50,464 | ₩50,184 | ₩50,411 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,797 | ₩49,984 | ₩49,530 | ₩49,810 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,250 | ₩49,437 | ₩49,090 | ₩49,316 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,316 | ₩49,597 | ₩49,236 | ₩49,530 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,090 | ₩49,663 | ₩48,996 | ₩49,463 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,303 | ₩49,490 | ₩49,090 | ₩49,116 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,316 | ₩49,517 | ₩49,183 | ₩49,250 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,983 | ₩49,103 | ₩48,676 | ₩48,676 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,849 | ₩49,009 | ₩48,743 | ₩48,916 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,956 | ₩48,956 | ₩48,556 | ₩48,702 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,049 | ₩49,316 | ₩48,796 | ₩48,876 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,943 | ₩49,223 | ₩48,889 | ₩48,943 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,036 | ₩49,170 | ₩48,889 | ₩49,103 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,195 | ₩48,609 | ₩47,875 | ₩48,516 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,355 | ₩48,809 | ₩48,355 | ₩48,636 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,955 | ₩48,342 | ₩47,955 | ₩48,035 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,275 | ₩48,542 | ₩48,115 | ₩48,382 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,955 | ₩48,275 | ₩47,875 | ₩48,075 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,528 | ₩47,581 | ₩47,208 | ₩47,408 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,274 | ₩47,608 | ₩47,274 | ₩47,501 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,101 | ₩47,101 | ₩46,981 | ₩47,074 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,647 | ₩47,394 | ₩46,594 | ₩47,007 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,660 | ₩46,794 | ₩46,434 | ₩46,607 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,207 | ₩46,220 | ₩45,966 | ₩46,006 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,407 | ₩46,407 | ₩45,993 | ₩46,086 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,167 | ₩46,367 | ₩45,966 | ₩46,367 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,966 | ₩46,660 | ₩45,953 | ₩46,353 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,153 | ₩46,727 | ₩45,980 | ₩46,594 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,900 | ₩46,033 | ₩45,766 | ₩46,033 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,286 | ₩45,886 | ₩44,952 | ₩45,473 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,859 | ₩44,965 | ₩44,845 | ₩44,899 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,952 | ₩45,206 | ₩44,685 | ₩44,952 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,553 | ₩45,780 | ₩45,526 | ₩45,780 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,539 | ₩45,926 | ₩45,099 | ₩45,780 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,486 | ₩45,579 | ₩45,259 | ₩45,433 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,418 | ₩44,885 | ₩44,205 | ₩44,632 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,178 | ₩44,218 | ₩43,778 | ₩43,791 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,125 | ₩44,338 | ₩43,871 | ₩44,338 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,924 | ₩43,991 | ₩43,737 | ₩43,818 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,618 | ₩44,618 | ₩44,018 | ₩44,365 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,405 | ₩44,498 | ₩44,191 | ₩44,245 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,844 | ₩44,004 | ₩43,244 | ₩43,537 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,297 | ₩43,364 | ₩43,057 | ₩43,244 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,791 | ₩43,791 | ₩43,497 | ₩43,577 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,898 | ₩44,044 | ₩43,604 | ₩43,964 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,524 | ₩43,684 | ₩43,124 | ₩43,631 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,457 | ₩43,471 | ₩42,817 | ₩43,137 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,416 | ₩42,950 | ₩42,416 | ₩42,710 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,669 | ₩42,056 | ₩41,669 | ₩41,802 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,042 | ₩42,042 | ₩41,896 | ₩41,936 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,016 | ₩42,269 | ₩41,802 | ₩41,976 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,029 | ₩42,082 | ₩41,442 | ₩41,562 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,456 | ₩42,723 | ₩42,216 | ₩42,376 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,776 | ₩43,030 | ₩42,336 | ₩42,576 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,284 | ₩43,390 | ₩43,110 | ₩43,177 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,044 | ₩44,058 | ₩43,644 | ₩43,724 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,831 | ₩43,831 | ₩43,284 | ₩43,337 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩44,992 | ₩45,232 | ₩44,071 | ₩44,084 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,979 | ₩45,112 | ₩44,819 | ₩44,845 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,232 | ₩45,352 | ₩44,779 | ₩44,965 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,715 | ₩48,235 | ₩47,515 | ₩48,008 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,169 | ₩48,529 | ₩47,982 | ₩48,262 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,795 | ₩48,182 | ₩47,742 | ₩47,808 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,315 | ₩48,903 | ₩47,341 | ₩47,715 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,502 | ₩48,502 | ₩48,129 | ₩48,169 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,223 | ₩49,223 | ₩48,075 | ₩48,182 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,210 | ₩49,450 | ₩48,903 | ₩49,236 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,397 | ₩49,637 | ₩49,250 | ₩49,250 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,290 | ₩49,623 | ₩49,290 | ₩49,530 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,570 | ₩49,784 | ₩49,397 | ₩49,690 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,797 | ₩49,877 | ₩49,356 | ₩49,517 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,770 | ₩50,064 | ₩49,717 | ₩49,810 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,797 | ₩49,797 | ₩49,276 | ₩49,383 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,478 | ₩50,678 | ₩50,157 | ₩50,171 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,411 | ₩50,638 | ₩50,117 | ₩50,317 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,865 | ₩50,905 | ₩50,504 | ₩50,851 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,531 | ₩50,731 | ₩50,424 | ₩50,584 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,424 | ₩50,598 | ₩50,131 | ₩50,504 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,517 | ₩50,624 | ₩49,463 | ₩50,331 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,903 | ₩49,650 | ₩48,716 | ₩49,263 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,051 | ₩50,051 | ₩49,410 | ₩49,637 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,517 | ₩49,944 | ₩49,276 | ₩49,904 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,437 | ₩49,437 | ₩48,929 | ₩49,410 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,143 | ₩49,370 | ₩49,143 | ₩49,263 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩48,996 | ₩49,370 | ₩48,969 | ₩49,250 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,650 | ₩49,650 | ₩48,502 | ₩48,676 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,557 | ₩49,770 | ₩49,116 | ₩49,770 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,491 | ₩50,918 | ₩50,091 | ₩50,758 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,917 | ₩50,237 | ₩49,917 | ₩49,917 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,438 | ₩50,438 | ₩49,543 | ₩49,864 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,383 | ₩50,331 | ₩49,330 | ₩49,984 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,423 | ₩49,450 | ₩48,863 | ₩49,103 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,036 | ₩49,183 | ₩48,716 | ₩48,996 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,383 | ₩49,477 | ₩48,809 | ₩48,849 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,116 | ₩49,463 | ₩48,809 | ₩48,983 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,116 | ₩49,356 | ₩48,783 | ₩49,063 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,450 | ₩49,450 | ₩49,116 | ₩49,130 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,743 | ₩49,423 | ₩48,516 | ₩48,516 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,195 | ₩49,196 | ₩48,195 | ₩48,743 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,796 | ₩48,796 | ₩48,075 | ₩48,089 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,663 | ₩49,957 | ₩49,236 | ₩49,410 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,423 | ₩49,917 | ₩49,223 | ₩49,223 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,957 | ₩50,171 | ₩49,397 | ₩49,530 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,703 | ₩50,411 | ₩49,623 | ₩50,184 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,810 | ₩49,904 | ₩49,170 | ₩49,477 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,930 | ₩50,357 | ₩49,730 | ₩50,091 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,863 | ₩49,263 | ₩48,008 | ₩48,916 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,583 | ₩50,718 | ₩49,210 | ₩49,890 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,156 | ₩49,744 | ₩49,036 | ₩49,730 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,569 | ₩49,196 | ₩48,262 | ₩49,196 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,223 | ₩49,223 | ₩48,436 | ₩48,716 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,636 | ₩49,330 | ₩48,342 | ₩49,316 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,728 | ₩48,262 | ₩47,555 | ₩47,995 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,594 | ₩46,874 | ₩46,380 | ₩46,607 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,941 | ₩47,248 | ₩46,714 | ₩46,714 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,487 | ₩47,047 | ₩46,380 | ₩46,834 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,873 | ₩46,514 | ₩45,873 | ₩46,273 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,207 | ₩46,367 | ₩45,379 | ₩45,846 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,728 | ₩48,008 | ₩46,901 | ₩47,061 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,648 | ₩48,702 | ₩47,648 | ₩48,516 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,595 | ₩48,195 | ₩47,581 | ₩47,755 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,208 | ₩47,595 | ₩46,874 | ₩47,595 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,474 | ₩47,261 | ₩46,353 | ₩47,181 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,300 | ₩46,420 | ₩45,886 | ₩45,993 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,180 | ₩46,727 | ₩46,020 | ₩46,527 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,433 | ₩46,514 | ₩45,433 | ₩46,514 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,060 | ₩46,060 | ₩45,126 | ₩45,419 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,793 | ₩46,127 | ₩45,246 | ₩45,913 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,526 | ₩46,353 | ₩45,446 | ₩45,993 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩45,993 | ₩45,993 | ₩45,206 | ₩45,820 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,326 | ₩46,474 | ₩45,272 | ₩46,407 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,698 | ₩46,113 | ₩44,044 | ₩46,100 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,540 | ₩46,687 | ₩46,033 | ₩46,687 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,873 | ₩46,380 | ₩45,633 | ₩45,993 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,232 | ₩45,753 | ₩44,712 | ₩45,513 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,539 | ₩45,980 | ₩45,312 | ₩45,780 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,766 | ₩45,766 | ₩44,992 | ₩45,659 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,486 | ₩45,659 | ₩45,126 | ₩45,352 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,272 | ₩45,953 | ₩45,232 | ₩45,886 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,312 | ₩45,312 | ₩44,992 | ₩45,246 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,246 | ₩45,366 | ₩44,979 | ₩45,152 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,311 | ₩44,365 | ₩43,778 | ₩44,365 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,125 | ₩44,485 | ₩44,071 | ₩44,338 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,045 | ₩45,045 | ₩43,898 | ₩44,084 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,832 | ₩44,845 | ₩44,378 | ₩44,805 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,485 | ₩44,672 | ₩44,165 | ₩44,311 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,871 | ₩44,298 | ₩43,858 | ₩44,245 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,817 | ₩43,684 | ₩42,817 | ₩43,684 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,695 | ₩41,989 | ₩41,495 | ₩41,882 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,403 | ₩42,483 | ₩41,842 | ₩42,149 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,762 | ₩42,309 | ₩41,762 | ₩42,283 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,909 | ₩41,949 | ₩41,682 | ₩41,856 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,523 | ₩42,523 | ₩41,896 | ₩42,256 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,043 | ₩43,057 | ₩42,082 | ₩42,643 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,243 | ₩42,243 | ₩41,789 | ₩42,203 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,615 | ₩42,243 | ₩41,615 | ₩42,203 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,388 | ₩41,388 | ₩41,162 | ₩41,228 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,801 | ₩41,188 | ₩40,801 | ₩41,148 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,815 | ₩40,815 | ₩40,174 | ₩40,614 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,014 | ₩40,641 | ₩39,920 | ₩40,441 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,480 | ₩39,987 | ₩39,466 | ₩39,466 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,907 | ₩40,214 | ₩39,827 | ₩40,214 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,613 | ₩39,613 | ₩39,280 | ₩39,280 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,453 | ₩39,707 | ₩39,453 | ₩39,613 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,226 | ₩39,480 | ₩39,226 | ₩39,373 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,026 | ₩39,200 | ₩38,999 | ₩39,093 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,692 | ₩38,973 | ₩38,679 | ₩38,946 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,452 | ₩38,692 | ₩38,372 | ₩38,692 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,612 | ₩38,639 | ₩38,412 | ₩38,572 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,959 | ₩38,999 | ₩38,879 | ₩38,879 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,786 | ₩38,999 | ₩38,572 | ₩38,999 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,893 | ₩39,200 | ₩38,853 | ₩39,173 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,506 | ₩38,506 | ₩38,412 | ₩38,412 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,812 | ₩38,866 | ₩38,639 | ₩38,639 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,425 | ₩38,719 | ₩38,425 | ₩38,599 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,866 | ₩38,866 | ₩38,639 | ₩38,652 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,719 | ₩38,919 | ₩38,626 | ₩38,692 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,305 | ₩38,412 | ₩38,239 | ₩38,305 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,212 | ₩38,212 | ₩37,852 | ₩37,972 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,718 | ₩37,811 | ₩37,571 | ₩37,571 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,318 | ₩37,558 | ₩37,318 | ₩37,344 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,278 | ₩37,344 | ₩37,171 | ₩37,171 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,224 | ₩37,224 | ₩37,011 | ₩37,184 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,691 | ₩37,825 | ₩37,611 | ₩37,651 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,758 | ₩37,758 | ₩37,451 | ₩37,505 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,771 | ₩37,878 | ₩37,771 | ₩37,838 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,331 | ₩37,811 | ₩37,157 | ₩37,811 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,691 | ₩37,932 | ₩37,384 | ₩37,411 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,491 | ₩37,571 | ₩37,371 | ₩37,438 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,625 | ₩37,625 | ₩37,304 | ₩37,304 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,438 | ₩37,464 | ₩37,264 | ₩37,278 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,278 | ₩37,371 | ₩37,238 | ₩37,344 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,677 | ₩36,957 | ₩36,677 | ₩36,837 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,864 | ₩36,971 | ₩36,757 | ₩36,757 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,624 | ₩36,877 | ₩36,624 | ₩36,784 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,983 | ₩36,463 | ₩35,983 | ₩36,463 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,836 | ₩36,063 | ₩35,783 | ₩36,050 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,916 | ₩35,916 | ₩35,636 | ₩35,703 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,930 | ₩35,930 | ₩35,689 | ₩35,836 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,410 | ₩36,410 | ₩35,729 | ₩35,743 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,277 | ₩36,277 | ₩35,983 | ₩36,050 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,463 | ₩36,677 | ₩36,277 | ₩36,517 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,144 | ₩37,224 | ₩36,744 | ₩36,757 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,944 | ₩37,251 | ₩36,944 | ₩37,144 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,251 | ₩37,585 | ₩37,251 | ₩37,318 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,278 | ₩37,304 | ₩37,198 | ₩37,304 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,104 | ₩37,331 | ₩37,104 | ₩37,318 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,011 | ₩37,011 | ₩36,690 | ₩36,851 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,263 | ₩36,677 | ₩36,183 | ₩36,677 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,383 | ₩36,383 | ₩36,183 | ₩36,263 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,263 | ₩36,517 | ₩36,263 | ₩36,517 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,503 | ₩36,557 | ₩36,210 | ₩36,357 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,864 | ₩37,077 | ₩36,810 | ₩37,077 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,824 | ₩36,904 | ₩36,784 | ₩36,877 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,117 | ₩37,211 | ₩36,971 | ₩36,971 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,985 | ₩38,279 | ₩37,852 | ₩37,852 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,918 | ₩38,212 | ₩37,918 | ₩37,985 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,132 | ₩38,172 | ₩38,092 | ₩38,092 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,132 | ₩38,132 | ₩37,972 | ₩38,038 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,305 | ₩38,519 | ₩38,305 | ₩38,479 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,478 | ₩37,785 | ₩37,398 | ₩37,638 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,691 | ₩37,691 | ₩37,491 | ₩37,558 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,424 | ₩37,691 | ₩37,424 | ₩37,691 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,411 | ₩37,585 | ₩37,331 | ₩37,585 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,012 | ₩38,052 | ₩37,505 | ₩37,718 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,838 | ₩37,838 | ₩37,451 | ₩37,505 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,344 | ₩37,571 | ₩37,144 | ₩37,545 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,585 | ₩37,785 | ₩37,585 | ₩37,785 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,878 | ₩37,878 | ₩37,064 | ₩37,171 | -1.87% | 3.3천 |
|---|