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 | ₩46,779 | ₩47,207 | ₩46,779 | ₩47,207 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,539 | ₩46,646 | ₩46,366 | ₩46,646 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,699 | ₩46,726 | ₩46,352 | ₩46,686 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,153 | ₩47,153 | ₩46,673 | ₩46,953 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,020 | ₩47,193 | ₩46,633 | ₩47,033 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,566 | ₩47,127 | ₩46,566 | ₩47,127 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,566 | ₩46,833 | ₩46,099 | ₩46,566 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,247 | ₩47,434 | ₩46,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,739 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,260 | ₩47,621 | ₩46,739 | ₩47,233 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,928 | ₩48,141 | ₩47,754 | ₩47,981 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,181 | ₩48,181 | ₩47,794 | ₩48,088 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,435 | ₩48,662 | ₩47,994 | ₩48,248 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,755 | ₩48,755 | ₩48,155 | ₩48,381 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,528 | ₩48,702 | ₩48,328 | ₩48,542 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,076 | ₩49,076 | ₩48,515 | ₩48,795 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,769 | ₩49,089 | ₩48,769 | ₩48,956 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,396 | ₩49,503 | ₩49,329 | ₩49,436 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,423 | ₩49,717 | ₩49,049 | ₩49,049 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,183 | ₩49,409 | ₩49,116 | ₩49,396 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,436 | ₩49,530 | ₩49,129 | ₩49,263 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,583 | ₩49,797 | ₩49,223 | ₩49,263 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,144 | ₩50,197 | ₩49,570 | ₩49,797 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,344 | ₩50,477 | ₩50,197 | ₩50,424 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,810 | ₩49,997 | ₩49,543 | ₩49,823 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,263 | ₩49,450 | ₩49,102 | ₩49,329 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,329 | ₩49,610 | ₩49,249 | ₩49,543 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,102 | ₩49,676 | ₩49,009 | ₩49,476 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,316 | ₩49,503 | ₩49,102 | ₩49,129 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,329 | ₩49,530 | ₩49,196 | ₩49,263 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,996 | ₩49,116 | ₩48,689 | ₩48,689 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,862 | ₩49,022 | ₩48,755 | ₩48,929 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,969 | ₩48,969 | ₩48,568 | ₩48,715 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,062 | ₩49,329 | ₩48,809 | ₩48,889 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,956 | ₩49,236 | ₩48,902 | ₩48,956 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,049 | ₩49,183 | ₩48,902 | ₩49,116 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,208 | ₩48,622 | ₩47,888 | ₩48,528 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,368 | ₩48,822 | ₩48,368 | ₩48,648 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,968 | ₩48,355 | ₩47,968 | ₩48,048 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,288 | ₩48,555 | ₩48,128 | ₩48,395 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,968 | ₩48,288 | ₩47,888 | ₩48,088 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,540 | ₩47,594 | ₩47,220 | ₩47,420 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,287 | ₩47,621 | ₩47,287 | ₩47,514 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,113 | ₩47,113 | ₩46,993 | ₩47,087 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,659 | ₩47,407 | ₩46,606 | ₩47,020 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,673 | ₩46,806 | ₩46,446 | ₩46,619 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,219 | ₩46,232 | ₩45,978 | ₩46,018 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,419 | ₩46,419 | ₩46,005 | ₩46,099 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,179 | ₩46,379 | ₩45,978 | ₩46,379 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,978 | ₩46,673 | ₩45,965 | ₩46,366 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,165 | ₩46,739 | ₩45,992 | ₩46,606 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,912 | ₩46,045 | ₩45,778 | ₩46,045 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,298 | ₩45,898 | ₩44,964 | ₩45,484 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,870 | ₩44,977 | ₩44,857 | ₩44,910 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,964 | ₩45,217 | ₩44,697 | ₩44,964 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,565 | ₩45,792 | ₩45,538 | ₩45,792 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,551 | ₩45,938 | ₩45,111 | ₩45,792 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,498 | ₩45,591 | ₩45,271 | ₩45,444 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,430 | ₩44,897 | ₩44,216 | ₩44,643 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,189 | ₩44,230 | ₩43,789 | ₩43,802 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,136 | ₩44,350 | ₩43,882 | ₩44,350 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,936 | ₩44,003 | ₩43,749 | ₩43,829 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,630 | ₩44,630 | ₩44,029 | ₩44,376 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,416 | ₩44,510 | ₩44,203 | ₩44,256 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,856 | ₩44,016 | ₩43,255 | ₩43,549 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,308 | ₩43,375 | ₩43,068 | ₩43,255 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,802 | ₩43,802 | ₩43,509 | ₩43,589 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,909 | ₩44,056 | ₩43,615 | ₩43,976 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,535 | ₩43,696 | ₩43,135 | ₩43,642 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,469 | ₩43,482 | ₩42,828 | ₩43,148 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,427 | ₩42,961 | ₩42,427 | ₩42,721 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,680 | ₩42,067 | ₩41,680 | ₩41,813 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,053 | ₩42,053 | ₩41,907 | ₩41,947 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,027 | ₩42,280 | ₩41,813 | ₩41,987 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,040 | ₩42,093 | ₩41,453 | ₩41,573 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,467 | ₩42,734 | ₩42,227 | ₩42,387 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,788 | ₩43,041 | ₩42,347 | ₩42,587 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,295 | ₩43,402 | ₩43,121 | ₩43,188 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,056 | ₩44,069 | ₩43,655 | ₩43,736 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,842 | ₩43,842 | ₩43,295 | ₩43,348 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩45,004 | ₩45,244 | ₩44,083 | ₩44,096 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,991 | ₩45,124 | ₩44,830 | ₩44,857 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,244 | ₩45,364 | ₩44,790 | ₩44,977 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,727 | ₩48,248 | ₩47,527 | ₩48,021 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,181 | ₩48,542 | ₩47,994 | ₩48,275 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,807 | ₩48,195 | ₩47,754 | ₩47,821 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,328 | ₩48,915 | ₩47,354 | ₩47,727 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,515 | ₩48,515 | ₩48,141 | ₩48,181 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,236 | ₩49,236 | ₩48,088 | ₩48,195 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,223 | ₩49,463 | ₩48,915 | ₩49,249 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,409 | ₩49,650 | ₩49,263 | ₩49,263 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,303 | ₩49,636 | ₩49,303 | ₩49,543 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,583 | ₩49,797 | ₩49,409 | ₩49,703 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,810 | ₩49,890 | ₩49,369 | ₩49,530 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,783 | ₩50,077 | ₩49,730 | ₩49,823 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,810 | ₩49,810 | ₩49,289 | ₩49,396 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,491 | ₩50,691 | ₩50,170 | ₩50,184 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,424 | ₩50,651 | ₩50,130 | ₩50,331 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,878 | ₩50,918 | ₩50,518 | ₩50,865 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,544 | ₩50,744 | ₩50,437 | ₩50,598 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,437 | ₩50,611 | ₩50,144 | ₩50,518 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,530 | ₩50,638 | ₩49,476 | ₩50,344 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,915 | ₩49,663 | ₩48,729 | ₩49,276 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,064 | ₩50,064 | ₩49,423 | ₩49,650 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,530 | ₩49,957 | ₩49,289 | ₩49,917 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,450 | ₩49,450 | ₩48,942 | ₩49,423 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,156 | ₩49,383 | ₩49,156 | ₩49,276 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,009 | ₩49,383 | ₩48,982 | ₩49,263 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,663 | ₩49,663 | ₩48,515 | ₩48,689 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,570 | ₩49,783 | ₩49,129 | ₩49,783 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,504 | ₩50,931 | ₩50,104 | ₩50,771 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,930 | ₩50,251 | ₩49,930 | ₩49,930 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,451 | ₩50,451 | ₩49,556 | ₩49,877 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,396 | ₩50,344 | ₩49,343 | ₩49,997 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,436 | ₩49,463 | ₩48,875 | ₩49,116 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,049 | ₩49,196 | ₩48,729 | ₩49,009 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,396 | ₩49,490 | ₩48,822 | ₩48,862 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,129 | ₩49,476 | ₩48,822 | ₩48,996 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,129 | ₩49,369 | ₩48,795 | ₩49,076 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,463 | ₩49,463 | ₩49,129 | ₩49,142 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,755 | ₩49,436 | ₩48,528 | ₩48,528 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,208 | ₩49,209 | ₩48,208 | ₩48,755 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,809 | ₩48,809 | ₩48,088 | ₩48,101 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,676 | ₩49,970 | ₩49,249 | ₩49,423 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,436 | ₩49,930 | ₩49,236 | ₩49,236 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,970 | ₩50,184 | ₩49,409 | ₩49,543 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,717 | ₩50,424 | ₩49,636 | ₩50,197 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,823 | ₩49,917 | ₩49,183 | ₩49,490 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,943 | ₩50,371 | ₩49,743 | ₩50,104 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,875 | ₩49,276 | ₩48,021 | ₩48,929 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,596 | ₩50,731 | ₩49,223 | ₩49,903 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,169 | ₩49,757 | ₩49,049 | ₩49,743 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,582 | ₩49,209 | ₩48,275 | ₩49,209 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,236 | ₩49,236 | ₩48,448 | ₩48,729 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,648 | ₩49,343 | ₩48,355 | ₩49,329 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,741 | ₩48,275 | ₩47,567 | ₩48,008 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,606 | ₩46,886 | ₩46,392 | ₩46,619 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,953 | ₩47,260 | ₩46,726 | ₩46,726 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,499 | ₩47,060 | ₩46,392 | ₩46,846 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,885 | ₩46,526 | ₩45,885 | ₩46,285 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,219 | ₩46,379 | ₩45,391 | ₩45,858 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,741 | ₩48,021 | ₩46,913 | ₩47,073 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,661 | ₩48,715 | ₩47,661 | ₩48,528 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,607 | ₩48,208 | ₩47,594 | ₩47,767 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,220 | ₩47,607 | ₩46,886 | ₩47,607 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,486 | ₩47,273 | ₩46,366 | ₩47,193 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,312 | ₩46,432 | ₩45,898 | ₩46,005 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,192 | ₩46,739 | ₩46,032 | ₩46,539 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,444 | ₩46,526 | ₩45,444 | ₩46,526 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,072 | ₩46,072 | ₩45,137 | ₩45,431 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,805 | ₩46,139 | ₩45,258 | ₩45,925 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,538 | ₩46,366 | ₩45,458 | ₩46,005 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,005 | ₩46,005 | ₩45,217 | ₩45,832 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,338 | ₩46,486 | ₩45,284 | ₩46,419 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,710 | ₩46,125 | ₩44,056 | ₩46,112 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,552 | ₩46,699 | ₩46,045 | ₩46,699 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,885 | ₩46,392 | ₩45,645 | ₩46,005 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,244 | ₩45,765 | ₩44,724 | ₩45,525 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,551 | ₩45,992 | ₩45,324 | ₩45,792 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,778 | ₩45,778 | ₩45,004 | ₩45,671 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,498 | ₩45,671 | ₩45,137 | ₩45,364 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,284 | ₩45,965 | ₩45,244 | ₩45,898 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,324 | ₩45,324 | ₩45,004 | ₩45,258 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,258 | ₩45,378 | ₩44,991 | ₩45,164 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,323 | ₩44,376 | ₩43,789 | ₩44,376 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,136 | ₩44,497 | ₩44,083 | ₩44,350 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,057 | ₩45,057 | ₩43,909 | ₩44,096 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,844 | ₩44,857 | ₩44,390 | ₩44,817 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,497 | ₩44,683 | ₩44,176 | ₩44,323 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,882 | ₩44,310 | ₩43,869 | ₩44,256 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,828 | ₩43,696 | ₩42,828 | ₩43,696 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,706 | ₩42,000 | ₩41,506 | ₩41,893 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,414 | ₩42,494 | ₩41,853 | ₩42,160 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,773 | ₩42,320 | ₩41,773 | ₩42,294 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,920 | ₩41,960 | ₩41,693 | ₩41,867 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,534 | ₩42,534 | ₩41,907 | ₩42,267 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,055 | ₩43,068 | ₩42,093 | ₩42,654 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,254 | ₩42,254 | ₩41,800 | ₩42,214 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,626 | ₩42,254 | ₩41,626 | ₩42,214 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,399 | ₩41,399 | ₩41,172 | ₩41,239 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,812 | ₩41,199 | ₩40,812 | ₩41,159 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,825 | ₩40,825 | ₩40,184 | ₩40,625 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,024 | ₩40,652 | ₩39,931 | ₩40,451 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,490 | ₩39,997 | ₩39,477 | ₩39,477 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,917 | ₩40,224 | ₩39,837 | ₩40,224 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,624 | ₩39,624 | ₩39,290 | ₩39,290 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,463 | ₩39,717 | ₩39,463 | ₩39,624 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,237 | ₩39,490 | ₩39,237 | ₩39,383 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,036 | ₩39,210 | ₩39,010 | ₩39,103 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,703 | ₩38,983 | ₩38,689 | ₩38,956 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,462 | ₩38,703 | ₩38,382 | ₩38,703 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,622 | ₩38,649 | ₩38,422 | ₩38,582 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,970 | ₩39,010 | ₩38,889 | ₩38,889 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,796 | ₩39,010 | ₩38,582 | ₩39,010 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,903 | ₩39,210 | ₩38,863 | ₩39,183 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,516 | ₩38,516 | ₩38,422 | ₩38,422 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,823 | ₩38,876 | ₩38,649 | ₩38,649 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,436 | ₩38,729 | ₩38,436 | ₩38,609 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,876 | ₩38,876 | ₩38,649 | ₩38,662 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,729 | ₩38,929 | ₩38,636 | ₩38,703 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,315 | ₩38,422 | ₩38,249 | ₩38,315 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,222 | ₩38,222 | ₩37,861 | ₩37,982 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,728 | ₩37,821 | ₩37,581 | ₩37,581 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,327 | ₩37,568 | ₩37,327 | ₩37,354 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,287 | ₩37,354 | ₩37,181 | ₩37,181 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,234 | ₩37,234 | ₩37,020 | ₩37,194 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,701 | ₩37,835 | ₩37,621 | ₩37,661 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,768 | ₩37,768 | ₩37,461 | ₩37,514 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,781 | ₩37,888 | ₩37,781 | ₩37,848 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,341 | ₩37,821 | ₩37,167 | ₩37,821 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,701 | ₩37,942 | ₩37,394 | ₩37,421 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,501 | ₩37,581 | ₩37,381 | ₩37,448 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,634 | ₩37,634 | ₩37,314 | ₩37,314 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,448 | ₩37,474 | ₩37,274 | ₩37,287 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,287 | ₩37,381 | ₩37,247 | ₩37,354 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,687 | ₩36,967 | ₩36,687 | ₩36,847 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,874 | ₩36,980 | ₩36,767 | ₩36,767 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,633 | ₩36,887 | ₩36,633 | ₩36,793 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,992 | ₩36,473 | ₩35,992 | ₩36,473 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,846 | ₩36,073 | ₩35,792 | ₩36,059 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,926 | ₩35,926 | ₩35,645 | ₩35,712 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,939 | ₩35,939 | ₩35,699 | ₩35,846 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,420 | ₩36,420 | ₩35,739 | ₩35,752 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,286 | ₩36,286 | ₩35,992 | ₩36,059 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,473 | ₩36,687 | ₩36,286 | ₩36,526 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,154 | ₩37,234 | ₩36,753 | ₩36,767 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,954 | ₩37,261 | ₩36,954 | ₩37,154 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,261 | ₩37,594 | ₩37,261 | ₩37,327 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,287 | ₩37,314 | ₩37,207 | ₩37,314 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,114 | ₩37,341 | ₩37,114 | ₩37,327 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,020 | ₩37,020 | ₩36,700 | ₩36,860 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,273 | ₩36,687 | ₩36,193 | ₩36,687 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,393 | ₩36,393 | ₩36,193 | ₩36,273 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,273 | ₩36,526 | ₩36,273 | ₩36,526 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,513 | ₩36,566 | ₩36,219 | ₩36,366 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,874 | ₩37,087 | ₩36,820 | ₩37,087 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,833 | ₩36,914 | ₩36,793 | ₩36,887 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,127 | ₩37,221 | ₩36,980 | ₩36,980 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,995 | ₩38,289 | ₩37,861 | ₩37,861 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,928 | ₩38,222 | ₩37,928 | ₩37,995 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,142 | ₩38,182 | ₩38,102 | ₩38,102 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,142 | ₩38,142 | ₩37,982 | ₩38,048 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,315 | ₩38,529 | ₩38,315 | ₩38,489 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,488 | ₩37,795 | ₩37,408 | ₩37,648 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,701 | ₩37,701 | ₩37,501 | ₩37,568 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,434 | ₩37,701 | ₩37,434 | ₩37,701 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,421 | ₩37,594 | ₩37,341 | ₩37,594 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,022 | ₩38,062 | ₩37,514 | ₩37,728 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,848 | ₩37,848 | ₩37,461 | ₩37,514 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,354 | ₩37,581 | ₩37,154 | ₩37,554 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,594 | ₩37,795 | ₩37,594 | ₩37,795 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,888 | ₩37,888 | ₩37,074 | ₩37,181 | -1.87% | 3.3천 |
|---|