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 | ₩46,749 | ₩47,176 | ₩46,749 | ₩47,176 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,508 | ₩46,615 | ₩46,335 | ₩46,615 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,669 | ₩46,695 | ₩46,322 | ₩46,655 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,122 | ₩47,122 | ₩46,642 | ₩46,922 | -0.42% | 5.6만 |
| 2026.10.05 | ₩46,989 | ₩47,162 | ₩46,602 | ₩47,002 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,535 | ₩47,095 | ₩46,535 | ₩47,095 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,535 | ₩46,802 | ₩46,068 | ₩46,535 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,216 | ₩47,402 | ₩46,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,709 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,229 | ₩47,589 | ₩46,709 | ₩47,202 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,896 | ₩48,109 | ₩47,723 | ₩47,949 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,149 | ₩48,149 | ₩47,763 | ₩48,056 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,403 | ₩48,630 | ₩47,963 | ₩48,216 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,723 | ₩48,723 | ₩48,123 | ₩48,350 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,496 | ₩48,670 | ₩48,296 | ₩48,510 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,043 | ₩49,043 | ₩48,483 | ₩48,763 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,736 | ₩49,057 | ₩48,736 | ₩48,923 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,364 | ₩49,470 | ₩49,297 | ₩49,404 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,390 | ₩49,684 | ₩49,017 | ₩49,017 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,150 | ₩49,377 | ₩49,083 | ₩49,364 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,404 | ₩49,497 | ₩49,097 | ₩49,230 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,550 | ₩49,764 | ₩49,190 | ₩49,230 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,111 | ₩50,164 | ₩49,537 | ₩49,764 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,311 | ₩50,444 | ₩50,164 | ₩50,391 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,777 | ₩49,964 | ₩49,510 | ₩49,790 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,230 | ₩49,417 | ₩49,070 | ₩49,297 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,297 | ₩49,577 | ₩49,217 | ₩49,510 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,070 | ₩49,644 | ₩48,977 | ₩49,444 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,283 | ₩49,470 | ₩49,070 | ₩49,097 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,297 | ₩49,497 | ₩49,163 | ₩49,230 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩48,963 | ₩49,083 | ₩48,656 | ₩48,656 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,830 | ₩48,990 | ₩48,723 | ₩48,897 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩48,937 | ₩48,937 | ₩48,536 | ₩48,683 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,030 | ₩49,297 | ₩48,777 | ₩48,857 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,923 | ₩49,203 | ₩48,870 | ₩48,923 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,017 | ₩49,150 | ₩48,870 | ₩49,083 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,176 | ₩48,590 | ₩47,856 | ₩48,496 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,336 | ₩48,790 | ₩48,336 | ₩48,616 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,936 | ₩48,323 | ₩47,936 | ₩48,016 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,256 | ₩48,523 | ₩48,096 | ₩48,363 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,936 | ₩48,256 | ₩47,856 | ₩48,056 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,509 | ₩47,562 | ₩47,189 | ₩47,389 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,256 | ₩47,589 | ₩47,256 | ₩47,482 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,082 | ₩47,082 | ₩46,962 | ₩47,055 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,629 | ₩47,376 | ₩46,575 | ₩46,989 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,642 | ₩46,775 | ₩46,415 | ₩46,589 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,188 | ₩46,202 | ₩45,948 | ₩45,988 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,388 | ₩46,388 | ₩45,975 | ₩46,068 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,148 | ₩46,348 | ₩45,948 | ₩46,348 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩45,948 | ₩46,642 | ₩45,935 | ₩46,335 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,135 | ₩46,709 | ₩45,961 | ₩46,575 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,881 | ₩46,015 | ₩45,748 | ₩46,015 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,268 | ₩45,868 | ₩44,934 | ₩45,454 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,841 | ₩44,948 | ₩44,827 | ₩44,881 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,934 | ₩45,188 | ₩44,667 | ₩44,934 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,535 | ₩45,761 | ₩45,508 | ₩45,761 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,521 | ₩45,908 | ₩45,081 | ₩45,761 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,468 | ₩45,561 | ₩45,241 | ₩45,414 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,401 | ₩44,867 | ₩44,187 | ₩44,614 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,160 | ₩44,200 | ₩43,760 | ₩43,773 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,107 | ₩44,320 | ₩43,854 | ₩44,320 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,907 | ₩43,974 | ₩43,720 | ₩43,800 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,601 | ₩44,601 | ₩44,000 | ₩44,347 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,387 | ₩44,481 | ₩44,174 | ₩44,227 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,827 | ₩43,987 | ₩43,226 | ₩43,520 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,280 | ₩43,347 | ₩43,040 | ₩43,226 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,773 | ₩43,773 | ₩43,480 | ₩43,560 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,880 | ₩44,027 | ₩43,587 | ₩43,947 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,507 | ₩43,667 | ₩43,106 | ₩43,613 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,440 | ₩43,453 | ₩42,800 | ₩43,120 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,399 | ₩42,933 | ₩42,399 | ₩42,693 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,652 | ₩42,039 | ₩41,652 | ₩41,786 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,026 | ₩42,026 | ₩41,879 | ₩41,919 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩41,999 | ₩42,253 | ₩41,786 | ₩41,959 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,012 | ₩42,066 | ₩41,425 | ₩41,545 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,439 | ₩42,706 | ₩42,199 | ₩42,359 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,760 | ₩43,013 | ₩42,319 | ₩42,559 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,266 | ₩43,373 | ₩43,093 | ₩43,160 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,027 | ₩44,040 | ₩43,627 | ₩43,707 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,813 | ₩43,813 | ₩43,266 | ₩43,320 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩44,974 | ₩45,214 | ₩44,054 | ₩44,067 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩44,961 | ₩45,094 | ₩44,801 | ₩44,827 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,214 | ₩45,334 | ₩44,761 | ₩44,948 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,696 | ₩48,216 | ₩47,496 | ₩47,989 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,149 | ₩48,510 | ₩47,963 | ₩48,243 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,776 | ₩48,163 | ₩47,723 | ₩47,789 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,296 | ₩48,883 | ₩47,322 | ₩47,696 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,483 | ₩48,483 | ₩48,109 | ₩48,149 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,203 | ₩49,203 | ₩48,056 | ₩48,163 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,190 | ₩49,430 | ₩48,883 | ₩49,217 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,377 | ₩49,617 | ₩49,230 | ₩49,230 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,270 | ₩49,604 | ₩49,270 | ₩49,510 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,550 | ₩49,764 | ₩49,377 | ₩49,670 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,777 | ₩49,857 | ₩49,337 | ₩49,497 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,750 | ₩50,044 | ₩49,697 | ₩49,790 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,777 | ₩49,777 | ₩49,257 | ₩49,364 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,458 | ₩50,658 | ₩50,137 | ₩50,151 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,391 | ₩50,618 | ₩50,097 | ₩50,297 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,844 | ₩50,884 | ₩50,484 | ₩50,831 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,511 | ₩50,711 | ₩50,404 | ₩50,564 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,404 | ₩50,578 | ₩50,111 | ₩50,484 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,497 | ₩50,604 | ₩49,444 | ₩50,311 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,883 | ₩49,630 | ₩48,696 | ₩49,243 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,031 | ₩50,031 | ₩49,390 | ₩49,617 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,497 | ₩49,924 | ₩49,257 | ₩49,884 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,417 | ₩49,417 | ₩48,910 | ₩49,390 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,123 | ₩49,350 | ₩49,123 | ₩49,243 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩48,977 | ₩49,350 | ₩48,950 | ₩49,230 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,630 | ₩49,630 | ₩48,483 | ₩48,656 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,537 | ₩49,750 | ₩49,097 | ₩49,750 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,471 | ₩50,898 | ₩50,071 | ₩50,738 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,897 | ₩50,217 | ₩49,897 | ₩49,897 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,418 | ₩50,418 | ₩49,524 | ₩49,844 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,364 | ₩50,311 | ₩49,310 | ₩49,964 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,404 | ₩49,430 | ₩48,843 | ₩49,083 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,017 | ₩49,163 | ₩48,696 | ₩48,977 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,364 | ₩49,457 | ₩48,790 | ₩48,830 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,097 | ₩49,444 | ₩48,790 | ₩48,963 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,097 | ₩49,337 | ₩48,763 | ₩49,043 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,430 | ₩49,430 | ₩49,097 | ₩49,110 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,723 | ₩49,404 | ₩48,496 | ₩48,496 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,176 | ₩49,177 | ₩48,176 | ₩48,723 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,777 | ₩48,777 | ₩48,056 | ₩48,069 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,644 | ₩49,937 | ₩49,217 | ₩49,390 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,404 | ₩49,897 | ₩49,203 | ₩49,203 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩49,937 | ₩50,151 | ₩49,377 | ₩49,510 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,684 | ₩50,391 | ₩49,604 | ₩50,164 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,790 | ₩49,884 | ₩49,150 | ₩49,457 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,911 | ₩50,337 | ₩49,710 | ₩50,071 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,843 | ₩49,243 | ₩47,989 | ₩48,897 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,564 | ₩50,698 | ₩49,190 | ₩49,871 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,137 | ₩49,724 | ₩49,017 | ₩49,710 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,550 | ₩49,177 | ₩48,243 | ₩49,177 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,203 | ₩49,203 | ₩48,416 | ₩48,696 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,616 | ₩49,310 | ₩48,323 | ₩49,297 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,709 | ₩48,243 | ₩47,536 | ₩47,976 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,575 | ₩46,855 | ₩46,362 | ₩46,589 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,922 | ₩47,229 | ₩46,695 | ₩46,695 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,468 | ₩47,029 | ₩46,362 | ₩46,815 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,855 | ₩46,495 | ₩45,855 | ₩46,255 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,188 | ₩46,348 | ₩45,361 | ₩45,828 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,709 | ₩47,989 | ₩46,882 | ₩47,042 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,629 | ₩48,683 | ₩47,629 | ₩48,496 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,576 | ₩48,176 | ₩47,562 | ₩47,736 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,189 | ₩47,576 | ₩46,855 | ₩47,576 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,455 | ₩47,242 | ₩46,335 | ₩47,162 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,282 | ₩46,402 | ₩45,868 | ₩45,975 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,162 | ₩46,709 | ₩46,001 | ₩46,508 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,414 | ₩46,495 | ₩45,414 | ₩46,495 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,042 | ₩46,042 | ₩45,108 | ₩45,401 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,775 | ₩46,108 | ₩45,228 | ₩45,895 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,508 | ₩46,335 | ₩45,428 | ₩45,975 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩45,975 | ₩45,975 | ₩45,188 | ₩45,801 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,308 | ₩46,455 | ₩45,254 | ₩46,388 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,681 | ₩46,095 | ₩44,027 | ₩46,082 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,522 | ₩46,669 | ₩46,015 | ₩46,669 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,855 | ₩46,362 | ₩45,615 | ₩45,975 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,214 | ₩45,735 | ₩44,694 | ₩45,495 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,521 | ₩45,961 | ₩45,294 | ₩45,761 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,748 | ₩45,748 | ₩44,974 | ₩45,641 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,468 | ₩45,641 | ₩45,108 | ₩45,334 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,254 | ₩45,935 | ₩45,214 | ₩45,868 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,294 | ₩45,294 | ₩44,974 | ₩45,228 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,228 | ₩45,348 | ₩44,961 | ₩45,134 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,294 | ₩44,347 | ₩43,760 | ₩44,347 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,107 | ₩44,467 | ₩44,054 | ₩44,320 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,028 | ₩45,028 | ₩43,880 | ₩44,067 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,814 | ₩44,827 | ₩44,360 | ₩44,787 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,467 | ₩44,654 | ₩44,147 | ₩44,294 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,854 | ₩44,280 | ₩43,840 | ₩44,227 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,800 | ₩43,667 | ₩42,800 | ₩43,667 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,679 | ₩41,972 | ₩41,479 | ₩41,866 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,386 | ₩42,466 | ₩41,826 | ₩42,132 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,746 | ₩42,293 | ₩41,746 | ₩42,266 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,892 | ₩41,932 | ₩41,666 | ₩41,839 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,506 | ₩42,506 | ₩41,879 | ₩42,239 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,026 | ₩43,040 | ₩42,066 | ₩42,626 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,226 | ₩42,226 | ₩41,772 | ₩42,186 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,599 | ₩42,226 | ₩41,599 | ₩42,186 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,372 | ₩41,372 | ₩41,145 | ₩41,212 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,785 | ₩41,172 | ₩40,785 | ₩41,132 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,798 | ₩40,798 | ₩40,158 | ₩40,598 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩39,998 | ₩40,625 | ₩39,904 | ₩40,425 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,464 | ₩39,971 | ₩39,451 | ₩39,451 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,891 | ₩40,198 | ₩39,811 | ₩40,198 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,598 | ₩39,598 | ₩39,264 | ₩39,264 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,437 | ₩39,691 | ₩39,437 | ₩39,598 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,211 | ₩39,464 | ₩39,211 | ₩39,357 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,011 | ₩39,184 | ₩38,984 | ₩39,077 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,677 | ₩38,957 | ₩38,664 | ₩38,930 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,437 | ₩38,677 | ₩38,357 | ₩38,677 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,597 | ₩38,624 | ₩38,397 | ₩38,557 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,944 | ₩38,984 | ₩38,864 | ₩38,864 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,770 | ₩38,984 | ₩38,557 | ₩38,984 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,877 | ₩39,184 | ₩38,837 | ₩39,157 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,490 | ₩38,490 | ₩38,397 | ₩38,397 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,797 | ₩38,850 | ₩38,624 | ₩38,624 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,410 | ₩38,704 | ₩38,410 | ₩38,584 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,850 | ₩38,850 | ₩38,624 | ₩38,637 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,704 | ₩38,904 | ₩38,610 | ₩38,677 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,290 | ₩38,397 | ₩38,223 | ₩38,290 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,197 | ₩38,197 | ₩37,836 | ₩37,957 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,703 | ₩37,796 | ₩37,556 | ₩37,556 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,303 | ₩37,543 | ₩37,303 | ₩37,330 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,263 | ₩37,330 | ₩37,156 | ₩37,156 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,209 | ₩37,209 | ₩36,996 | ₩37,169 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,676 | ₩37,810 | ₩37,596 | ₩37,636 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,743 | ₩37,743 | ₩37,436 | ₩37,490 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,756 | ₩37,863 | ₩37,756 | ₩37,823 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,316 | ₩37,796 | ₩37,143 | ₩37,796 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,676 | ₩37,917 | ₩37,370 | ₩37,396 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,476 | ₩37,556 | ₩37,356 | ₩37,423 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,610 | ₩37,610 | ₩37,289 | ₩37,289 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,423 | ₩37,450 | ₩37,249 | ₩37,263 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,263 | ₩37,356 | ₩37,223 | ₩37,330 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,662 | ₩36,943 | ₩36,662 | ₩36,823 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,849 | ₩36,956 | ₩36,742 | ₩36,742 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,609 | ₩36,863 | ₩36,609 | ₩36,769 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩35,969 | ₩36,449 | ₩35,969 | ₩36,449 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,822 | ₩36,049 | ₩35,769 | ₩36,035 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,902 | ₩35,902 | ₩35,622 | ₩35,689 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,915 | ₩35,915 | ₩35,675 | ₩35,822 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,396 | ₩36,396 | ₩35,715 | ₩35,729 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,262 | ₩36,262 | ₩35,969 | ₩36,035 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,449 | ₩36,662 | ₩36,262 | ₩36,502 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,129 | ₩37,209 | ₩36,729 | ₩36,742 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,929 | ₩37,236 | ₩36,929 | ₩37,129 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,236 | ₩37,570 | ₩37,236 | ₩37,303 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,263 | ₩37,289 | ₩37,183 | ₩37,289 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,089 | ₩37,316 | ₩37,089 | ₩37,303 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩36,996 | ₩36,996 | ₩36,676 | ₩36,836 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,249 | ₩36,662 | ₩36,169 | ₩36,662 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,369 | ₩36,369 | ₩36,169 | ₩36,249 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,249 | ₩36,502 | ₩36,249 | ₩36,502 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,489 | ₩36,542 | ₩36,195 | ₩36,342 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,849 | ₩37,063 | ₩36,796 | ₩37,063 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,809 | ₩36,889 | ₩36,769 | ₩36,863 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,103 | ₩37,196 | ₩36,956 | ₩36,956 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩37,970 | ₩38,263 | ₩37,836 | ₩37,836 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,903 | ₩38,197 | ₩37,903 | ₩37,970 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,117 | ₩38,157 | ₩38,077 | ₩38,077 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,117 | ₩38,117 | ₩37,957 | ₩38,023 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,290 | ₩38,504 | ₩38,290 | ₩38,464 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,463 | ₩37,770 | ₩37,383 | ₩37,623 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,676 | ₩37,676 | ₩37,476 | ₩37,543 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,410 | ₩37,676 | ₩37,410 | ₩37,676 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,396 | ₩37,570 | ₩37,316 | ₩37,570 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩37,997 | ₩38,037 | ₩37,490 | ₩37,703 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,823 | ₩37,823 | ₩37,436 | ₩37,490 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,330 | ₩37,556 | ₩37,129 | ₩37,530 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,570 | ₩37,770 | ₩37,570 | ₩37,770 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,863 | ₩37,863 | ₩37,049 | ₩37,156 | -1.87% | 3.3천 |
|---|