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 | ₩46,809 | ₩47,237 | ₩46,809 | ₩47,237 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,569 | ₩46,676 | ₩46,395 | ₩46,676 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,729 | ₩46,756 | ₩46,382 | ₩46,716 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,183 | ₩47,183 | ₩46,702 | ₩46,983 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,050 | ₩47,223 | ₩46,662 | ₩47,063 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,595 | ₩47,157 | ₩46,595 | ₩47,157 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,595 | ₩46,863 | ₩46,128 | ₩46,595 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,277 | ₩47,464 | ₩46,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,769 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,290 | ₩47,651 | ₩46,769 | ₩47,263 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,958 | ₩48,172 | ₩47,784 | ₩48,012 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,212 | ₩48,212 | ₩47,825 | ₩48,118 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,466 | ₩48,693 | ₩48,025 | ₩48,279 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,786 | ₩48,786 | ₩48,185 | ₩48,412 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,559 | ₩48,733 | ₩48,359 | ₩48,573 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,107 | ₩49,107 | ₩48,546 | ₩48,826 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,800 | ₩49,120 | ₩48,800 | ₩48,987 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,428 | ₩49,534 | ₩49,361 | ₩49,468 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,454 | ₩49,748 | ₩49,080 | ₩49,080 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,214 | ₩49,441 | ₩49,147 | ₩49,428 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,468 | ₩49,561 | ₩49,160 | ₩49,294 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,615 | ₩49,828 | ₩49,254 | ₩49,294 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,176 | ₩50,229 | ₩49,601 | ₩49,828 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,376 | ₩50,510 | ₩50,229 | ₩50,456 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,842 | ₩50,029 | ₩49,575 | ₩49,855 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,294 | ₩49,481 | ₩49,134 | ₩49,361 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,361 | ₩49,641 | ₩49,281 | ₩49,575 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,134 | ₩49,708 | ₩49,040 | ₩49,508 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,347 | ₩49,534 | ₩49,134 | ₩49,160 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,361 | ₩49,561 | ₩49,227 | ₩49,294 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩49,027 | ₩49,147 | ₩48,720 | ₩48,720 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,893 | ₩49,054 | ₩48,786 | ₩48,960 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩49,000 | ₩49,000 | ₩48,599 | ₩48,746 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,094 | ₩49,361 | ₩48,840 | ₩48,920 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩48,987 | ₩49,267 | ₩48,933 | ₩48,987 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,080 | ₩49,214 | ₩48,933 | ₩49,147 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,239 | ₩48,653 | ₩47,918 | ₩48,559 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,399 | ₩48,853 | ₩48,399 | ₩48,679 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩47,998 | ₩48,386 | ₩47,998 | ₩48,078 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,319 | ₩48,586 | ₩48,158 | ₩48,426 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩47,998 | ₩48,319 | ₩47,918 | ₩48,118 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,571 | ₩47,624 | ₩47,250 | ₩47,450 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,317 | ₩47,651 | ₩47,317 | ₩47,544 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,143 | ₩47,143 | ₩47,023 | ₩47,116 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,689 | ₩47,437 | ₩46,636 | ₩47,050 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,702 | ₩46,836 | ₩46,475 | ₩46,649 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,248 | ₩46,262 | ₩46,008 | ₩46,048 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,449 | ₩46,449 | ₩46,034 | ₩46,128 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,208 | ₩46,408 | ₩46,008 | ₩46,408 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩46,008 | ₩46,702 | ₩45,994 | ₩46,395 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,195 | ₩46,769 | ₩46,021 | ₩46,636 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,941 | ₩46,075 | ₩45,807 | ₩46,075 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,326 | ₩45,928 | ₩44,992 | ₩45,513 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,899 | ₩45,006 | ₩44,886 | ₩44,939 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩44,992 | ₩45,246 | ₩44,725 | ₩44,992 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,594 | ₩45,821 | ₩45,567 | ₩45,821 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,580 | ₩45,968 | ₩45,139 | ₩45,821 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,527 | ₩45,620 | ₩45,300 | ₩45,473 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,458 | ₩44,926 | ₩44,244 | ₩44,672 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,218 | ₩44,258 | ₩43,817 | ₩43,830 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,164 | ₩44,378 | ₩43,910 | ₩44,378 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,964 | ₩44,031 | ₩43,777 | ₩43,857 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,658 | ₩44,658 | ₩44,057 | ₩44,405 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,445 | ₩44,538 | ₩44,231 | ₩44,284 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,884 | ₩44,044 | ₩43,283 | ₩43,576 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,336 | ₩43,403 | ₩43,095 | ₩43,283 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,830 | ₩43,830 | ₩43,536 | ₩43,616 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,937 | ₩44,084 | ₩43,643 | ₩44,004 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,563 | ₩43,723 | ₩43,162 | ₩43,670 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,496 | ₩43,510 | ₩42,855 | ₩43,176 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,454 | ₩42,989 | ₩42,454 | ₩42,748 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,706 | ₩42,094 | ₩41,706 | ₩41,840 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,080 | ₩42,080 | ₩41,933 | ₩41,973 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,054 | ₩42,307 | ₩41,840 | ₩42,013 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,067 | ₩42,120 | ₩41,479 | ₩41,599 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,494 | ₩42,762 | ₩42,254 | ₩42,414 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,815 | ₩43,069 | ₩42,374 | ₩42,615 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,323 | ₩43,429 | ₩43,149 | ₩43,216 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,084 | ₩44,097 | ₩43,683 | ₩43,763 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,870 | ₩43,870 | ₩43,323 | ₩43,376 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩45,033 | ₩45,273 | ₩44,111 | ₩44,124 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩45,019 | ₩45,153 | ₩44,859 | ₩44,886 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,273 | ₩45,393 | ₩44,819 | ₩45,006 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,758 | ₩48,279 | ₩47,557 | ₩48,052 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,212 | ₩48,573 | ₩48,025 | ₩48,305 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,838 | ₩48,225 | ₩47,784 | ₩47,851 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,359 | ₩48,947 | ₩47,384 | ₩47,758 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,546 | ₩48,546 | ₩48,172 | ₩48,212 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,267 | ₩49,267 | ₩48,118 | ₩48,225 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,254 | ₩49,494 | ₩48,947 | ₩49,281 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,441 | ₩49,681 | ₩49,294 | ₩49,294 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,334 | ₩49,668 | ₩49,334 | ₩49,575 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,615 | ₩49,828 | ₩49,441 | ₩49,735 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,842 | ₩49,922 | ₩49,401 | ₩49,561 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,815 | ₩50,109 | ₩49,762 | ₩49,855 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,842 | ₩49,842 | ₩49,321 | ₩49,428 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,523 | ₩50,723 | ₩50,202 | ₩50,216 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,456 | ₩50,683 | ₩50,162 | ₩50,363 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,910 | ₩50,950 | ₩50,550 | ₩50,897 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,576 | ₩50,777 | ₩50,470 | ₩50,630 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,470 | ₩50,643 | ₩50,176 | ₩50,550 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,561 | ₩50,670 | ₩49,508 | ₩50,376 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,947 | ₩49,695 | ₩48,760 | ₩49,307 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,096 | ₩50,096 | ₩49,454 | ₩49,681 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,561 | ₩49,989 | ₩49,321 | ₩49,949 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,481 | ₩49,481 | ₩48,973 | ₩49,454 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,187 | ₩49,414 | ₩49,187 | ₩49,307 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,040 | ₩49,414 | ₩49,013 | ₩49,294 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,695 | ₩49,695 | ₩48,546 | ₩48,720 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,601 | ₩49,815 | ₩49,160 | ₩49,815 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,536 | ₩50,964 | ₩50,136 | ₩50,804 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,962 | ₩50,283 | ₩49,962 | ₩49,962 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,483 | ₩50,483 | ₩49,588 | ₩49,908 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,428 | ₩50,376 | ₩49,374 | ₩50,029 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,468 | ₩49,494 | ₩48,907 | ₩49,147 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,080 | ₩49,227 | ₩48,760 | ₩49,040 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,428 | ₩49,521 | ₩48,853 | ₩48,893 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,160 | ₩49,508 | ₩48,853 | ₩49,027 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,160 | ₩49,401 | ₩48,826 | ₩49,107 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,494 | ₩49,494 | ₩49,160 | ₩49,174 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,786 | ₩49,468 | ₩48,559 | ₩48,559 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,239 | ₩49,241 | ₩48,239 | ₩48,786 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,840 | ₩48,840 | ₩48,118 | ₩48,132 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,708 | ₩50,002 | ₩49,281 | ₩49,454 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,468 | ₩49,962 | ₩49,267 | ₩49,267 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩50,002 | ₩50,216 | ₩49,441 | ₩49,575 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,748 | ₩50,456 | ₩49,668 | ₩50,229 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,855 | ₩49,949 | ₩49,214 | ₩49,521 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩49,975 | ₩50,403 | ₩49,775 | ₩50,136 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,907 | ₩49,307 | ₩48,052 | ₩48,960 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,628 | ₩50,763 | ₩49,254 | ₩49,935 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,200 | ₩49,788 | ₩49,080 | ₩49,775 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,613 | ₩49,241 | ₩48,305 | ₩49,241 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,267 | ₩49,267 | ₩48,479 | ₩48,760 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,679 | ₩49,374 | ₩48,386 | ₩49,361 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,771 | ₩48,305 | ₩47,597 | ₩48,038 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,636 | ₩46,916 | ₩46,422 | ₩46,649 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩46,983 | ₩47,290 | ₩46,756 | ₩46,756 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,529 | ₩47,090 | ₩46,422 | ₩46,876 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,914 | ₩46,555 | ₩45,914 | ₩46,315 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,248 | ₩46,408 | ₩45,420 | ₩45,887 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,771 | ₩48,052 | ₩46,943 | ₩47,103 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,691 | ₩48,746 | ₩47,691 | ₩48,559 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,637 | ₩48,239 | ₩47,624 | ₩47,798 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,250 | ₩47,637 | ₩46,916 | ₩47,637 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,515 | ₩47,304 | ₩46,395 | ₩47,223 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,342 | ₩46,462 | ₩45,928 | ₩46,034 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,221 | ₩46,769 | ₩46,061 | ₩46,569 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,473 | ₩46,555 | ₩45,473 | ₩46,555 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,101 | ₩46,101 | ₩45,166 | ₩45,460 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,834 | ₩46,168 | ₩45,286 | ₩45,954 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,567 | ₩46,395 | ₩45,487 | ₩46,034 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,034 | ₩46,034 | ₩45,246 | ₩45,861 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,366 | ₩46,515 | ₩45,313 | ₩46,449 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,739 | ₩46,155 | ₩44,084 | ₩46,141 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,582 | ₩46,729 | ₩46,075 | ₩46,729 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,914 | ₩46,422 | ₩45,674 | ₩46,034 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,273 | ₩45,794 | ₩44,752 | ₩45,554 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,580 | ₩46,021 | ₩45,353 | ₩45,821 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,807 | ₩45,807 | ₩45,033 | ₩45,700 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,527 | ₩45,700 | ₩45,166 | ₩45,393 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,313 | ₩45,994 | ₩45,273 | ₩45,928 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,353 | ₩45,353 | ₩45,033 | ₩45,286 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,286 | ₩45,407 | ₩45,019 | ₩45,193 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,351 | ₩44,405 | ₩43,817 | ₩44,405 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,164 | ₩44,525 | ₩44,111 | ₩44,378 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,086 | ₩45,086 | ₩43,937 | ₩44,124 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,872 | ₩44,886 | ₩44,418 | ₩44,845 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,525 | ₩44,712 | ₩44,204 | ₩44,351 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,910 | ₩44,338 | ₩43,897 | ₩44,284 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,855 | ₩43,723 | ₩42,855 | ₩43,723 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,733 | ₩42,027 | ₩41,533 | ₩41,920 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,441 | ₩42,521 | ₩41,880 | ₩42,187 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,800 | ₩42,347 | ₩41,800 | ₩42,321 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,947 | ₩41,987 | ₩41,720 | ₩41,893 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,561 | ₩42,561 | ₩41,933 | ₩42,294 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,082 | ₩43,095 | ₩42,120 | ₩42,681 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,281 | ₩42,281 | ₩41,826 | ₩42,241 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,653 | ₩42,281 | ₩41,653 | ₩42,241 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,426 | ₩41,426 | ₩41,199 | ₩41,265 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,838 | ₩41,225 | ₩40,838 | ₩41,185 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,851 | ₩40,851 | ₩40,210 | ₩40,651 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,050 | ₩40,678 | ₩39,956 | ₩40,477 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,515 | ₩40,023 | ₩39,502 | ₩39,502 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,943 | ₩40,250 | ₩39,863 | ₩40,250 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,649 | ₩39,649 | ₩39,315 | ₩39,315 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,489 | ₩39,742 | ₩39,489 | ₩39,649 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,262 | ₩39,515 | ₩39,262 | ₩39,408 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,061 | ₩39,235 | ₩39,034 | ₩39,128 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,727 | ₩39,008 | ₩38,714 | ₩38,981 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,487 | ₩38,727 | ₩38,407 | ₩38,727 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,647 | ₩38,674 | ₩38,447 | ₩38,607 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩38,994 | ₩39,034 | ₩38,914 | ₩38,914 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,821 | ₩39,034 | ₩38,607 | ₩39,034 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,928 | ₩39,235 | ₩38,887 | ₩39,208 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,540 | ₩38,540 | ₩38,447 | ₩38,447 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,847 | ₩38,901 | ₩38,674 | ₩38,674 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,460 | ₩38,754 | ₩38,460 | ₩38,634 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,901 | ₩38,901 | ₩38,674 | ₩38,687 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,754 | ₩38,954 | ₩38,660 | ₩38,727 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,340 | ₩38,447 | ₩38,273 | ₩38,340 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,246 | ₩38,246 | ₩37,886 | ₩38,006 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,752 | ₩37,845 | ₩37,605 | ₩37,605 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,351 | ₩37,592 | ₩37,351 | ₩37,378 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,311 | ₩37,378 | ₩37,204 | ₩37,204 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,258 | ₩37,258 | ₩37,044 | ₩37,218 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,725 | ₩37,859 | ₩37,645 | ₩37,685 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,792 | ₩37,792 | ₩37,485 | ₩37,538 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,805 | ₩37,912 | ₩37,805 | ₩37,872 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,365 | ₩37,845 | ₩37,191 | ₩37,845 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,725 | ₩37,966 | ₩37,418 | ₩37,445 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,525 | ₩37,605 | ₩37,405 | ₩37,471 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,658 | ₩37,658 | ₩37,338 | ₩37,338 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,471 | ₩37,498 | ₩37,298 | ₩37,311 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,311 | ₩37,405 | ₩37,271 | ₩37,378 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,710 | ₩36,991 | ₩36,710 | ₩36,870 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,897 | ₩37,004 | ₩36,790 | ₩36,790 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,657 | ₩36,910 | ₩36,657 | ₩36,817 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩36,015 | ₩36,496 | ₩36,015 | ₩36,496 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,868 | ₩36,095 | ₩35,815 | ₩36,082 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,949 | ₩35,949 | ₩35,668 | ₩35,735 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,962 | ₩35,962 | ₩35,721 | ₩35,868 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,443 | ₩36,443 | ₩35,762 | ₩35,775 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,309 | ₩36,309 | ₩36,015 | ₩36,082 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,496 | ₩36,710 | ₩36,309 | ₩36,550 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,178 | ₩37,258 | ₩36,777 | ₩36,790 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩36,977 | ₩37,284 | ₩36,977 | ₩37,178 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,284 | ₩37,618 | ₩37,284 | ₩37,351 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,311 | ₩37,338 | ₩37,231 | ₩37,338 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,137 | ₩37,365 | ₩37,137 | ₩37,351 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,044 | ₩37,044 | ₩36,723 | ₩36,884 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,296 | ₩36,710 | ₩36,216 | ₩36,710 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,416 | ₩36,416 | ₩36,216 | ₩36,296 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,296 | ₩36,550 | ₩36,296 | ₩36,550 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,536 | ₩36,590 | ₩36,242 | ₩36,389 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,897 | ₩37,111 | ₩36,844 | ₩37,111 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,857 | ₩36,937 | ₩36,817 | ₩36,910 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,151 | ₩37,244 | ₩37,004 | ₩37,004 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩38,019 | ₩38,313 | ₩37,886 | ₩37,886 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,952 | ₩38,246 | ₩37,952 | ₩38,019 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,166 | ₩38,206 | ₩38,126 | ₩38,126 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,166 | ₩38,166 | ₩38,006 | ₩38,073 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,340 | ₩38,553 | ₩38,340 | ₩38,513 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,512 | ₩37,819 | ₩37,431 | ₩37,672 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,725 | ₩37,725 | ₩37,525 | ₩37,592 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,458 | ₩37,725 | ₩37,458 | ₩37,725 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,445 | ₩37,618 | ₩37,365 | ₩37,618 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,046 | ₩38,086 | ₩37,538 | ₩37,752 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,872 | ₩37,872 | ₩37,485 | ₩37,538 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,378 | ₩37,605 | ₩37,178 | ₩37,578 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,618 | ₩37,819 | ₩37,618 | ₩37,819 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,912 | ₩37,912 | ₩37,097 | ₩37,204 | -1.87% | 3.3천 |
|---|