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 | ₩46,759 | ₩47,186 | ₩46,759 | ₩47,186 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,519 | ₩46,626 | ₩46,345 | ₩46,626 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,679 | ₩46,706 | ₩46,332 | ₩46,666 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,133 | ₩47,133 | ₩46,652 | ₩46,933 | -0.42% | 5.6만 |
| 2026.10.05 | ₩46,999 | ₩47,173 | ₩46,612 | ₩47,013 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,546 | ₩47,106 | ₩46,546 | ₩47,106 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,546 | ₩46,813 | ₩46,079 | ₩46,546 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,226 | ₩47,413 | ₩46,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,719 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,240 | ₩47,600 | ₩46,719 | ₩47,213 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,907 | ₩48,120 | ₩47,733 | ₩47,960 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,160 | ₩48,160 | ₩47,773 | ₩48,067 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,414 | ₩48,641 | ₩47,973 | ₩48,227 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,734 | ₩48,734 | ₩48,134 | ₩48,360 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,507 | ₩48,681 | ₩48,307 | ₩48,521 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,054 | ₩49,054 | ₩48,494 | ₩48,774 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,747 | ₩49,068 | ₩48,747 | ₩48,934 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,375 | ₩49,481 | ₩49,308 | ₩49,415 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,401 | ₩49,695 | ₩49,028 | ₩49,028 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,161 | ₩49,388 | ₩49,094 | ₩49,375 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,415 | ₩49,508 | ₩49,108 | ₩49,241 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,561 | ₩49,775 | ₩49,201 | ₩49,241 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,122 | ₩50,175 | ₩49,548 | ₩49,775 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,322 | ₩50,456 | ₩50,175 | ₩50,402 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,788 | ₩49,975 | ₩49,521 | ₩49,802 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,241 | ₩49,428 | ₩49,081 | ₩49,308 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,308 | ₩49,588 | ₩49,228 | ₩49,521 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,081 | ₩49,655 | ₩48,988 | ₩49,455 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,295 | ₩49,481 | ₩49,081 | ₩49,108 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,308 | ₩49,508 | ₩49,174 | ₩49,241 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,974 | ₩49,094 | ₩48,667 | ₩48,667 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,841 | ₩49,001 | ₩48,734 | ₩48,908 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,948 | ₩48,948 | ₩48,547 | ₩48,694 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,041 | ₩49,308 | ₩48,787 | ₩48,868 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,934 | ₩49,215 | ₩48,881 | ₩48,934 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,028 | ₩49,161 | ₩48,881 | ₩49,094 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,187 | ₩48,601 | ₩47,867 | ₩48,507 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,347 | ₩48,801 | ₩48,347 | ₩48,627 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,947 | ₩48,334 | ₩47,947 | ₩48,027 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,267 | ₩48,534 | ₩48,107 | ₩48,374 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,947 | ₩48,267 | ₩47,867 | ₩48,067 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,520 | ₩47,573 | ₩47,199 | ₩47,400 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,266 | ₩47,600 | ₩47,266 | ₩47,493 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,093 | ₩47,093 | ₩46,973 | ₩47,066 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,639 | ₩47,386 | ₩46,586 | ₩46,999 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,652 | ₩46,786 | ₩46,426 | ₩46,599 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,199 | ₩46,212 | ₩45,958 | ₩45,998 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,399 | ₩46,399 | ₩45,985 | ₩46,079 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,159 | ₩46,359 | ₩45,958 | ₩46,359 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,958 | ₩46,652 | ₩45,945 | ₩46,345 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,145 | ₩46,719 | ₩45,972 | ₩46,586 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,892 | ₩46,025 | ₩45,758 | ₩46,025 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,278 | ₩45,878 | ₩44,944 | ₩45,465 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,851 | ₩44,958 | ₩44,838 | ₩44,891 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,944 | ₩45,198 | ₩44,677 | ₩44,944 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,545 | ₩45,772 | ₩45,518 | ₩45,772 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,531 | ₩45,918 | ₩45,091 | ₩45,772 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,478 | ₩45,571 | ₩45,251 | ₩45,425 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,410 | ₩44,878 | ₩44,197 | ₩44,624 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,170 | ₩44,210 | ₩43,770 | ₩43,783 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,117 | ₩44,330 | ₩43,863 | ₩44,330 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,917 | ₩43,983 | ₩43,730 | ₩43,810 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,611 | ₩44,611 | ₩44,010 | ₩44,357 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,397 | ₩44,491 | ₩44,184 | ₩44,237 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,837 | ₩43,997 | ₩43,236 | ₩43,530 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,290 | ₩43,356 | ₩43,049 | ₩43,236 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,783 | ₩43,783 | ₩43,490 | ₩43,570 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,890 | ₩44,037 | ₩43,596 | ₩43,957 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,516 | ₩43,677 | ₩43,116 | ₩43,623 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,450 | ₩43,463 | ₩42,809 | ₩43,129 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,409 | ₩42,943 | ₩42,409 | ₩42,702 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,662 | ₩42,049 | ₩41,662 | ₩41,795 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,035 | ₩42,035 | ₩41,888 | ₩41,928 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,008 | ₩42,262 | ₩41,795 | ₩41,968 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,022 | ₩42,075 | ₩41,435 | ₩41,555 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,449 | ₩42,716 | ₩42,209 | ₩42,369 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,769 | ₩43,023 | ₩42,329 | ₩42,569 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,276 | ₩43,383 | ₩43,103 | ₩43,169 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,037 | ₩44,050 | ₩43,637 | ₩43,717 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,823 | ₩43,823 | ₩43,276 | ₩43,330 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩44,984 | ₩45,225 | ₩44,064 | ₩44,077 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,971 | ₩45,104 | ₩44,811 | ₩44,838 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,225 | ₩45,345 | ₩44,771 | ₩44,958 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,707 | ₩48,227 | ₩47,506 | ₩48,000 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,160 | ₩48,521 | ₩47,973 | ₩48,254 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,787 | ₩48,174 | ₩47,733 | ₩47,800 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,307 | ₩48,894 | ₩47,333 | ₩47,707 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,494 | ₩48,494 | ₩48,120 | ₩48,160 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,215 | ₩49,215 | ₩48,067 | ₩48,174 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,201 | ₩49,441 | ₩48,894 | ₩49,228 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,388 | ₩49,628 | ₩49,241 | ₩49,241 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,281 | ₩49,615 | ₩49,281 | ₩49,521 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,561 | ₩49,775 | ₩49,388 | ₩49,682 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,788 | ₩49,868 | ₩49,348 | ₩49,508 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,762 | ₩50,055 | ₩49,708 | ₩49,802 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,788 | ₩49,788 | ₩49,268 | ₩49,375 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,469 | ₩50,669 | ₩50,149 | ₩50,162 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,402 | ₩50,629 | ₩50,109 | ₩50,309 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,856 | ₩50,896 | ₩50,496 | ₩50,843 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,522 | ₩50,722 | ₩50,416 | ₩50,576 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,416 | ₩50,589 | ₩50,122 | ₩50,496 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,508 | ₩50,616 | ₩49,455 | ₩50,322 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,894 | ₩49,642 | ₩48,707 | ₩49,255 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,042 | ₩50,042 | ₩49,401 | ₩49,628 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,508 | ₩49,935 | ₩49,268 | ₩49,895 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,428 | ₩49,428 | ₩48,921 | ₩49,401 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,134 | ₩49,361 | ₩49,134 | ₩49,255 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩48,988 | ₩49,361 | ₩48,961 | ₩49,241 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,642 | ₩49,642 | ₩48,494 | ₩48,667 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,548 | ₩49,762 | ₩49,108 | ₩49,762 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,482 | ₩50,909 | ₩50,082 | ₩50,749 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,908 | ₩50,229 | ₩49,908 | ₩49,908 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,429 | ₩50,429 | ₩49,535 | ₩49,855 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,375 | ₩50,322 | ₩49,321 | ₩49,975 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,415 | ₩49,441 | ₩48,854 | ₩49,094 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,028 | ₩49,174 | ₩48,707 | ₩48,988 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,375 | ₩49,468 | ₩48,801 | ₩48,841 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,108 | ₩49,455 | ₩48,801 | ₩48,974 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,108 | ₩49,348 | ₩48,774 | ₩49,054 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,441 | ₩49,441 | ₩49,108 | ₩49,121 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,734 | ₩49,415 | ₩48,507 | ₩48,507 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,187 | ₩49,188 | ₩48,187 | ₩48,734 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,787 | ₩48,787 | ₩48,067 | ₩48,080 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,655 | ₩49,948 | ₩49,228 | ₩49,401 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,415 | ₩49,908 | ₩49,215 | ₩49,215 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,948 | ₩50,162 | ₩49,388 | ₩49,521 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,695 | ₩50,402 | ₩49,615 | ₩50,175 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,802 | ₩49,895 | ₩49,161 | ₩49,468 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,922 | ₩50,349 | ₩49,722 | ₩50,082 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,854 | ₩49,255 | ₩48,000 | ₩48,908 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,575 | ₩50,709 | ₩49,201 | ₩49,882 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,148 | ₩49,735 | ₩49,028 | ₩49,722 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,561 | ₩49,188 | ₩48,254 | ₩49,188 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,215 | ₩49,215 | ₩48,427 | ₩48,707 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,627 | ₩49,321 | ₩48,334 | ₩49,308 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,720 | ₩48,254 | ₩47,546 | ₩47,987 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,586 | ₩46,866 | ₩46,372 | ₩46,599 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,933 | ₩47,240 | ₩46,706 | ₩46,706 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,479 | ₩47,039 | ₩46,372 | ₩46,826 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,865 | ₩46,506 | ₩45,865 | ₩46,265 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,199 | ₩46,359 | ₩45,371 | ₩45,838 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,720 | ₩48,000 | ₩46,893 | ₩47,053 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,640 | ₩48,694 | ₩47,640 | ₩48,507 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,586 | ₩48,187 | ₩47,573 | ₩47,747 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,199 | ₩47,586 | ₩46,866 | ₩47,586 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,466 | ₩47,253 | ₩46,345 | ₩47,173 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,292 | ₩46,412 | ₩45,878 | ₩45,985 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,172 | ₩46,719 | ₩46,012 | ₩46,519 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,425 | ₩46,506 | ₩45,425 | ₩46,506 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,052 | ₩46,052 | ₩45,118 | ₩45,411 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,785 | ₩46,119 | ₩45,238 | ₩45,905 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,518 | ₩46,345 | ₩45,438 | ₩45,985 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩45,985 | ₩45,985 | ₩45,198 | ₩45,812 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,318 | ₩46,466 | ₩45,265 | ₩46,399 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,691 | ₩46,105 | ₩44,037 | ₩46,092 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,532 | ₩46,679 | ₩46,025 | ₩46,679 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,865 | ₩46,372 | ₩45,625 | ₩45,985 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,225 | ₩45,745 | ₩44,704 | ₩45,505 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,531 | ₩45,972 | ₩45,305 | ₩45,772 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,758 | ₩45,758 | ₩44,984 | ₩45,652 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,478 | ₩45,652 | ₩45,118 | ₩45,345 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,265 | ₩45,945 | ₩45,225 | ₩45,878 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,305 | ₩45,305 | ₩44,984 | ₩45,238 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,238 | ₩45,358 | ₩44,971 | ₩45,144 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,304 | ₩44,357 | ₩43,770 | ₩44,357 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,117 | ₩44,477 | ₩44,064 | ₩44,330 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,038 | ₩45,038 | ₩43,890 | ₩44,077 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,824 | ₩44,838 | ₩44,370 | ₩44,797 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,477 | ₩44,664 | ₩44,157 | ₩44,304 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,863 | ₩44,290 | ₩43,850 | ₩44,237 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,809 | ₩43,677 | ₩42,809 | ₩43,677 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,688 | ₩41,982 | ₩41,488 | ₩41,875 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,395 | ₩42,476 | ₩41,835 | ₩42,142 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,755 | ₩42,302 | ₩41,755 | ₩42,275 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,902 | ₩41,942 | ₩41,675 | ₩41,848 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,516 | ₩42,516 | ₩41,888 | ₩42,249 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,036 | ₩43,049 | ₩42,075 | ₩42,636 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,235 | ₩42,235 | ₩41,782 | ₩42,195 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,608 | ₩42,235 | ₩41,608 | ₩42,195 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,381 | ₩41,381 | ₩41,154 | ₩41,221 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,794 | ₩41,181 | ₩40,794 | ₩41,141 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,807 | ₩40,807 | ₩40,167 | ₩40,607 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,007 | ₩40,634 | ₩39,913 | ₩40,434 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,473 | ₩39,980 | ₩39,460 | ₩39,460 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,900 | ₩40,207 | ₩39,820 | ₩40,207 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,606 | ₩39,606 | ₩39,273 | ₩39,273 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,446 | ₩39,700 | ₩39,446 | ₩39,606 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,219 | ₩39,473 | ₩39,219 | ₩39,366 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,019 | ₩39,193 | ₩38,993 | ₩39,086 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,686 | ₩38,966 | ₩38,672 | ₩38,939 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,446 | ₩38,686 | ₩38,365 | ₩38,686 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,606 | ₩38,632 | ₩38,405 | ₩38,566 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,953 | ₩38,993 | ₩38,873 | ₩38,873 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,779 | ₩38,993 | ₩38,566 | ₩38,993 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,886 | ₩39,193 | ₩38,846 | ₩39,166 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,499 | ₩38,499 | ₩38,405 | ₩38,405 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,806 | ₩38,859 | ₩38,632 | ₩38,632 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,419 | ₩38,712 | ₩38,419 | ₩38,592 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,859 | ₩38,859 | ₩38,632 | ₩38,646 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,712 | ₩38,913 | ₩38,619 | ₩38,686 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,299 | ₩38,405 | ₩38,232 | ₩38,299 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,205 | ₩38,205 | ₩37,845 | ₩37,965 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,712 | ₩37,805 | ₩37,565 | ₩37,565 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,311 | ₩37,551 | ₩37,311 | ₩37,338 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,271 | ₩37,338 | ₩37,164 | ₩37,164 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,218 | ₩37,218 | ₩37,004 | ₩37,178 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,685 | ₩37,818 | ₩37,605 | ₩37,645 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,752 | ₩37,752 | ₩37,445 | ₩37,498 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,765 | ₩37,872 | ₩37,765 | ₩37,832 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,325 | ₩37,805 | ₩37,151 | ₩37,805 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,685 | ₩37,925 | ₩37,378 | ₩37,405 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,485 | ₩37,565 | ₩37,365 | ₩37,431 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,618 | ₩37,618 | ₩37,298 | ₩37,298 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,431 | ₩37,458 | ₩37,258 | ₩37,271 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,271 | ₩37,365 | ₩37,231 | ₩37,338 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,671 | ₩36,951 | ₩36,671 | ₩36,831 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,858 | ₩36,964 | ₩36,751 | ₩36,751 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,617 | ₩36,871 | ₩36,617 | ₩36,777 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,977 | ₩36,457 | ₩35,977 | ₩36,457 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,830 | ₩36,057 | ₩35,777 | ₩36,043 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,910 | ₩35,910 | ₩35,630 | ₩35,697 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,923 | ₩35,923 | ₩35,683 | ₩35,830 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,404 | ₩36,404 | ₩35,723 | ₩35,737 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,270 | ₩36,270 | ₩35,977 | ₩36,043 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,457 | ₩36,671 | ₩36,270 | ₩36,511 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,138 | ₩37,218 | ₩36,737 | ₩36,751 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,938 | ₩37,244 | ₩36,938 | ₩37,138 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,244 | ₩37,578 | ₩37,244 | ₩37,311 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,271 | ₩37,298 | ₩37,191 | ₩37,298 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,098 | ₩37,325 | ₩37,098 | ₩37,311 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,004 | ₩37,004 | ₩36,684 | ₩36,844 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,257 | ₩36,671 | ₩36,177 | ₩36,671 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,377 | ₩36,377 | ₩36,177 | ₩36,257 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,257 | ₩36,511 | ₩36,257 | ₩36,511 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,497 | ₩36,551 | ₩36,204 | ₩36,350 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,858 | ₩37,071 | ₩36,804 | ₩37,071 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,817 | ₩36,898 | ₩36,777 | ₩36,871 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,111 | ₩37,204 | ₩36,964 | ₩36,964 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,978 | ₩38,272 | ₩37,845 | ₩37,845 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,912 | ₩38,205 | ₩37,912 | ₩37,978 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,125 | ₩38,165 | ₩38,085 | ₩38,085 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,125 | ₩38,125 | ₩37,965 | ₩38,032 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,299 | ₩38,512 | ₩38,299 | ₩38,472 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,471 | ₩37,778 | ₩37,391 | ₩37,631 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,685 | ₩37,685 | ₩37,485 | ₩37,551 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,418 | ₩37,685 | ₩37,418 | ₩37,685 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,405 | ₩37,578 | ₩37,325 | ₩37,578 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,005 | ₩38,045 | ₩37,498 | ₩37,712 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,832 | ₩37,832 | ₩37,445 | ₩37,498 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,338 | ₩37,565 | ₩37,138 | ₩37,538 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,578 | ₩37,778 | ₩37,578 | ₩37,778 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,872 | ₩37,872 | ₩37,058 | ₩37,164 | -1.87% | 3.3천 |
|---|