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 | ₩46,777 | ₩47,204 | ₩46,777 | ₩47,204 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,537 | ₩46,644 | ₩46,363 | ₩46,644 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,697 | ₩46,724 | ₩46,350 | ₩46,684 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,151 | ₩47,151 | ₩46,670 | ₩46,951 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,017 | ₩47,191 | ₩46,630 | ₩47,031 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,563 | ₩47,124 | ₩46,563 | ₩47,124 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,563 | ₩46,830 | ₩46,096 | ₩46,563 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,244 | ₩47,431 | ₩46,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,737 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,258 | ₩47,618 | ₩46,737 | ₩47,231 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,925 | ₩48,139 | ₩47,752 | ₩47,978 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,179 | ₩48,179 | ₩47,792 | ₩48,085 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,432 | ₩48,659 | ₩47,992 | ₩48,245 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,753 | ₩48,753 | ₩48,152 | ₩48,379 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,526 | ₩48,699 | ₩48,326 | ₩48,539 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,073 | ₩49,073 | ₩48,512 | ₩48,793 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,766 | ₩49,086 | ₩48,766 | ₩48,953 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,394 | ₩49,500 | ₩49,327 | ₩49,434 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,420 | ₩49,714 | ₩49,046 | ₩49,046 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,180 | ₩49,407 | ₩49,113 | ₩49,394 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,434 | ₩49,527 | ₩49,127 | ₩49,260 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,580 | ₩49,794 | ₩49,220 | ₩49,260 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,141 | ₩50,194 | ₩49,567 | ₩49,794 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,341 | ₩50,475 | ₩50,194 | ₩50,421 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,807 | ₩49,994 | ₩49,540 | ₩49,821 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,260 | ₩49,447 | ₩49,100 | ₩49,327 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,327 | ₩49,607 | ₩49,247 | ₩49,540 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,100 | ₩49,674 | ₩49,006 | ₩49,474 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,313 | ₩49,500 | ₩49,100 | ₩49,127 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,327 | ₩49,527 | ₩49,193 | ₩49,260 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,993 | ₩49,113 | ₩48,686 | ₩48,686 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,860 | ₩49,020 | ₩48,753 | ₩48,926 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,966 | ₩48,966 | ₩48,566 | ₩48,713 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,060 | ₩49,327 | ₩48,806 | ₩48,886 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,953 | ₩49,233 | ₩48,900 | ₩48,953 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,046 | ₩49,180 | ₩48,900 | ₩49,113 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,205 | ₩48,619 | ₩47,885 | ₩48,526 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,366 | ₩48,819 | ₩48,366 | ₩48,646 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,965 | ₩48,352 | ₩47,965 | ₩48,045 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,286 | ₩48,552 | ₩48,125 | ₩48,392 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,965 | ₩48,286 | ₩47,885 | ₩48,085 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,538 | ₩47,591 | ₩47,218 | ₩47,418 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,284 | ₩47,618 | ₩47,284 | ₩47,511 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,111 | ₩47,111 | ₩46,991 | ₩47,084 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,657 | ₩47,404 | ₩46,603 | ₩47,017 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,670 | ₩46,804 | ₩46,443 | ₩46,617 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,216 | ₩46,230 | ₩45,976 | ₩46,016 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,417 | ₩46,417 | ₩46,003 | ₩46,096 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,176 | ₩46,377 | ₩45,976 | ₩46,377 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,976 | ₩46,670 | ₩45,963 | ₩46,363 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,163 | ₩46,737 | ₩45,989 | ₩46,603 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,909 | ₩46,043 | ₩45,776 | ₩46,043 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,295 | ₩45,896 | ₩44,961 | ₩45,482 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,868 | ₩44,975 | ₩44,855 | ₩44,908 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,961 | ₩45,215 | ₩44,694 | ₩44,961 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,562 | ₩45,789 | ₩45,535 | ₩45,789 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,549 | ₩45,936 | ₩45,108 | ₩45,789 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,495 | ₩45,589 | ₩45,268 | ₩45,442 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,427 | ₩44,895 | ₩44,214 | ₩44,641 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,187 | ₩44,227 | ₩43,787 | ₩43,800 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,134 | ₩44,347 | ₩43,880 | ₩44,347 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,934 | ₩44,000 | ₩43,747 | ₩43,827 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,628 | ₩44,628 | ₩44,027 | ₩44,374 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,414 | ₩44,508 | ₩44,201 | ₩44,254 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,853 | ₩44,014 | ₩43,253 | ₩43,546 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,306 | ₩43,373 | ₩43,066 | ₩43,253 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,800 | ₩43,800 | ₩43,506 | ₩43,586 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,907 | ₩44,054 | ₩43,613 | ₩43,974 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,533 | ₩43,693 | ₩43,133 | ₩43,640 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,466 | ₩43,480 | ₩42,826 | ₩43,146 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,425 | ₩42,959 | ₩42,425 | ₩42,719 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,677 | ₩42,065 | ₩41,677 | ₩41,811 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,051 | ₩42,051 | ₩41,904 | ₩41,944 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,025 | ₩42,278 | ₩41,811 | ₩41,984 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,038 | ₩42,091 | ₩41,451 | ₩41,571 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,465 | ₩42,732 | ₩42,225 | ₩42,385 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,785 | ₩43,039 | ₩42,345 | ₩42,585 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,293 | ₩43,400 | ₩43,119 | ₩43,186 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,054 | ₩44,067 | ₩43,653 | ₩43,733 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,840 | ₩43,840 | ₩43,293 | ₩43,346 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩45,002 | ₩45,242 | ₩44,080 | ₩44,094 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,988 | ₩45,122 | ₩44,828 | ₩44,855 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,242 | ₩45,362 | ₩44,788 | ₩44,975 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,725 | ₩48,245 | ₩47,525 | ₩48,019 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,179 | ₩48,539 | ₩47,992 | ₩48,272 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,805 | ₩48,192 | ₩47,752 | ₩47,818 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,326 | ₩48,913 | ₩47,351 | ₩47,725 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,512 | ₩48,512 | ₩48,139 | ₩48,179 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,233 | ₩49,233 | ₩48,085 | ₩48,192 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,220 | ₩49,460 | ₩48,913 | ₩49,247 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,407 | ₩49,647 | ₩49,260 | ₩49,260 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,300 | ₩49,634 | ₩49,300 | ₩49,540 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,580 | ₩49,794 | ₩49,407 | ₩49,701 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,807 | ₩49,887 | ₩49,367 | ₩49,527 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,781 | ₩50,074 | ₩49,727 | ₩49,821 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,807 | ₩49,807 | ₩49,287 | ₩49,394 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,488 | ₩50,688 | ₩50,168 | ₩50,181 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,421 | ₩50,648 | ₩50,128 | ₩50,328 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,875 | ₩50,915 | ₩50,515 | ₩50,862 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,542 | ₩50,742 | ₩50,435 | ₩50,595 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,435 | ₩50,608 | ₩50,141 | ₩50,515 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,527 | ₩50,635 | ₩49,474 | ₩50,341 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,913 | ₩49,661 | ₩48,726 | ₩49,273 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,061 | ₩50,061 | ₩49,420 | ₩49,647 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,527 | ₩49,954 | ₩49,287 | ₩49,914 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,447 | ₩49,447 | ₩48,940 | ₩49,420 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,153 | ₩49,380 | ₩49,153 | ₩49,273 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,006 | ₩49,380 | ₩48,980 | ₩49,260 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,661 | ₩49,661 | ₩48,512 | ₩48,686 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,567 | ₩49,781 | ₩49,127 | ₩49,781 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,502 | ₩50,929 | ₩50,101 | ₩50,769 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,928 | ₩50,248 | ₩49,928 | ₩49,928 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,448 | ₩50,448 | ₩49,554 | ₩49,874 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,394 | ₩50,341 | ₩49,340 | ₩49,994 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,434 | ₩49,460 | ₩48,873 | ₩49,113 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,046 | ₩49,193 | ₩48,726 | ₩49,006 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,394 | ₩49,487 | ₩48,819 | ₩48,860 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,127 | ₩49,474 | ₩48,819 | ₩48,993 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,127 | ₩49,367 | ₩48,793 | ₩49,073 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,460 | ₩49,460 | ₩49,127 | ₩49,140 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,753 | ₩49,434 | ₩48,526 | ₩48,526 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,205 | ₩49,207 | ₩48,205 | ₩48,753 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,806 | ₩48,806 | ₩48,085 | ₩48,099 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,674 | ₩49,968 | ₩49,247 | ₩49,420 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,434 | ₩49,928 | ₩49,233 | ₩49,233 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,968 | ₩50,181 | ₩49,407 | ₩49,540 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,714 | ₩50,421 | ₩49,634 | ₩50,194 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,821 | ₩49,914 | ₩49,180 | ₩49,487 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,941 | ₩50,368 | ₩49,741 | ₩50,101 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,873 | ₩49,273 | ₩48,019 | ₩48,926 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,594 | ₩50,728 | ₩49,220 | ₩49,901 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,167 | ₩49,754 | ₩49,046 | ₩49,741 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,579 | ₩49,207 | ₩48,272 | ₩49,207 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,233 | ₩49,233 | ₩48,446 | ₩48,726 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,646 | ₩49,340 | ₩48,352 | ₩49,327 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,738 | ₩48,272 | ₩47,565 | ₩48,005 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,603 | ₩46,884 | ₩46,390 | ₩46,617 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,951 | ₩47,258 | ₩46,724 | ₩46,724 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,497 | ₩47,057 | ₩46,390 | ₩46,844 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,883 | ₩46,523 | ₩45,883 | ₩46,283 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,216 | ₩46,377 | ₩45,389 | ₩45,856 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,738 | ₩48,019 | ₩46,910 | ₩47,071 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,658 | ₩48,713 | ₩47,658 | ₩48,526 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,605 | ₩48,205 | ₩47,591 | ₩47,765 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,218 | ₩47,605 | ₩46,884 | ₩47,605 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,483 | ₩47,271 | ₩46,363 | ₩47,191 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,310 | ₩46,430 | ₩45,896 | ₩46,003 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,190 | ₩46,737 | ₩46,029 | ₩46,537 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,442 | ₩46,523 | ₩45,442 | ₩46,523 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,069 | ₩46,069 | ₩45,135 | ₩45,429 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,802 | ₩46,136 | ₩45,255 | ₩45,923 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,535 | ₩46,363 | ₩45,455 | ₩46,003 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,003 | ₩46,003 | ₩45,215 | ₩45,829 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,335 | ₩46,483 | ₩45,282 | ₩46,417 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,708 | ₩46,123 | ₩44,054 | ₩46,110 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,550 | ₩46,697 | ₩46,043 | ₩46,697 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,883 | ₩46,390 | ₩45,642 | ₩46,003 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,242 | ₩45,762 | ₩44,721 | ₩45,522 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,549 | ₩45,989 | ₩45,322 | ₩45,789 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,776 | ₩45,776 | ₩45,002 | ₩45,669 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,495 | ₩45,669 | ₩45,135 | ₩45,362 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,282 | ₩45,963 | ₩45,242 | ₩45,896 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,322 | ₩45,322 | ₩45,002 | ₩45,255 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,255 | ₩45,375 | ₩44,988 | ₩45,162 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,321 | ₩44,374 | ₩43,787 | ₩44,374 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,134 | ₩44,494 | ₩44,080 | ₩44,347 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,055 | ₩45,055 | ₩43,907 | ₩44,094 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,841 | ₩44,855 | ₩44,387 | ₩44,815 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,494 | ₩44,681 | ₩44,174 | ₩44,321 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,880 | ₩44,307 | ₩43,867 | ₩44,254 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,826 | ₩43,693 | ₩42,826 | ₩43,693 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,704 | ₩41,998 | ₩41,504 | ₩41,891 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,412 | ₩42,492 | ₩41,851 | ₩42,158 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,771 | ₩42,318 | ₩41,771 | ₩42,292 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,918 | ₩41,958 | ₩41,691 | ₩41,864 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,532 | ₩42,532 | ₩41,904 | ₩42,265 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,052 | ₩43,066 | ₩42,091 | ₩42,652 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,251 | ₩42,251 | ₩41,798 | ₩42,211 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,624 | ₩42,251 | ₩41,624 | ₩42,211 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,397 | ₩41,397 | ₩41,170 | ₩41,237 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,810 | ₩41,197 | ₩40,810 | ₩41,157 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,823 | ₩40,823 | ₩40,182 | ₩40,623 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,022 | ₩40,650 | ₩39,929 | ₩40,449 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,488 | ₩39,995 | ₩39,475 | ₩39,475 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,915 | ₩40,222 | ₩39,835 | ₩40,222 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,622 | ₩39,622 | ₩39,288 | ₩39,288 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,461 | ₩39,715 | ₩39,461 | ₩39,622 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,234 | ₩39,488 | ₩39,234 | ₩39,381 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,034 | ₩39,208 | ₩39,008 | ₩39,101 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,700 | ₩38,981 | ₩38,687 | ₩38,954 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,460 | ₩38,700 | ₩38,380 | ₩38,700 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,620 | ₩38,647 | ₩38,420 | ₩38,580 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,967 | ₩39,008 | ₩38,887 | ₩38,887 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,794 | ₩39,008 | ₩38,580 | ₩39,008 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,901 | ₩39,208 | ₩38,861 | ₩39,181 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,514 | ₩38,514 | ₩38,420 | ₩38,420 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,821 | ₩38,874 | ₩38,647 | ₩38,647 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,433 | ₩38,727 | ₩38,433 | ₩38,607 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,874 | ₩38,874 | ₩38,647 | ₩38,660 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,727 | ₩38,927 | ₩38,634 | ₩38,700 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,313 | ₩38,420 | ₩38,247 | ₩38,313 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,220 | ₩38,220 | ₩37,859 | ₩37,980 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,726 | ₩37,819 | ₩37,579 | ₩37,579 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,325 | ₩37,566 | ₩37,325 | ₩37,352 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,285 | ₩37,352 | ₩37,179 | ₩37,179 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,232 | ₩37,232 | ₩37,018 | ₩37,192 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,699 | ₩37,833 | ₩37,619 | ₩37,659 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,766 | ₩37,766 | ₩37,459 | ₩37,512 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,779 | ₩37,886 | ₩37,779 | ₩37,846 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,339 | ₩37,819 | ₩37,165 | ₩37,819 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,699 | ₩37,940 | ₩37,392 | ₩37,419 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,499 | ₩37,579 | ₩37,379 | ₩37,446 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,633 | ₩37,633 | ₩37,312 | ₩37,312 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,446 | ₩37,472 | ₩37,272 | ₩37,285 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,285 | ₩37,379 | ₩37,245 | ₩37,352 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,685 | ₩36,965 | ₩36,685 | ₩36,845 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,872 | ₩36,978 | ₩36,765 | ₩36,765 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,631 | ₩36,885 | ₩36,631 | ₩36,791 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,991 | ₩36,471 | ₩35,991 | ₩36,471 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,844 | ₩36,071 | ₩35,790 | ₩36,057 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,924 | ₩35,924 | ₩35,643 | ₩35,710 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,937 | ₩35,937 | ₩35,697 | ₩35,844 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,418 | ₩36,418 | ₩35,737 | ₩35,750 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,284 | ₩36,284 | ₩35,991 | ₩36,057 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,471 | ₩36,685 | ₩36,284 | ₩36,525 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,152 | ₩37,232 | ₩36,751 | ₩36,765 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,952 | ₩37,259 | ₩36,952 | ₩37,152 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,259 | ₩37,592 | ₩37,259 | ₩37,325 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,285 | ₩37,312 | ₩37,205 | ₩37,312 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,112 | ₩37,339 | ₩37,112 | ₩37,325 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,018 | ₩37,018 | ₩36,698 | ₩36,858 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,271 | ₩36,685 | ₩36,191 | ₩36,685 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,391 | ₩36,391 | ₩36,191 | ₩36,271 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,271 | ₩36,525 | ₩36,271 | ₩36,525 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,511 | ₩36,565 | ₩36,217 | ₩36,364 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,872 | ₩37,085 | ₩36,818 | ₩37,085 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,832 | ₩36,912 | ₩36,791 | ₩36,885 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,125 | ₩37,219 | ₩36,978 | ₩36,978 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,993 | ₩38,287 | ₩37,859 | ₩37,859 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,926 | ₩38,220 | ₩37,926 | ₩37,993 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,140 | ₩38,180 | ₩38,100 | ₩38,100 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,140 | ₩38,140 | ₩37,980 | ₩38,046 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,313 | ₩38,527 | ₩38,313 | ₩38,487 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,486 | ₩37,793 | ₩37,406 | ₩37,646 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,699 | ₩37,699 | ₩37,499 | ₩37,566 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,432 | ₩37,699 | ₩37,432 | ₩37,699 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,419 | ₩37,592 | ₩37,339 | ₩37,592 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,020 | ₩38,060 | ₩37,512 | ₩37,726 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,846 | ₩37,846 | ₩37,459 | ₩37,512 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,352 | ₩37,579 | ₩37,152 | ₩37,552 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,592 | ₩37,793 | ₩37,592 | ₩37,793 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,886 | ₩37,886 | ₩37,072 | ₩37,179 | -1.87% | 3.3천 |
|---|