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 | ₩46,841 | ₩47,269 | ₩46,841 | ₩47,269 | +0.91% | 193.3만 |
| 2026.10.08 | ₩46,600 | ₩46,707 | ₩46,426 | ₩46,707 | +0.23% | 3.5만 |
| 2026.10.07 | ₩46,761 | ₩46,787 | ₩46,413 | ₩46,747 | -0.03% | 2.5만 |
| 2026.10.06 | ₩47,215 | ₩47,215 | ₩46,734 | ₩47,015 | -0.42% | 5.6만 |
| 2026.10.05 | ₩47,081 | ₩47,255 | ₩46,694 | ₩47,095 | +0.03% | 5.1만 |
| 2026.10.02 | ₩46,627 | ₩47,188 | ₩46,627 | ₩47,188 | +1.20% | 2.9만 |
| 2026.10.01 | ₩46,627 | ₩46,894 | ₩46,159 | ₩46,627 | 0.00% | 5.4만 |
| 2026.09.30 | ₩47,309 | ₩47,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,801 |
| -1.07% |
| 4.3만 |
| 2026.09.29 | ₩47,322 | ₩47,683 | ₩46,801 | ₩47,295 | -0.06% | 3.6만 |
|---|
| 2026.09.28 | ₩47,990 | ₩48,204 | ₩47,817 | ₩48,044 | +0.11% | 1.9만 |
|---|
| 2026.09.25 | ₩48,244 | ₩48,244 | ₩47,857 | ₩48,151 | -0.19% | 1.9만 |
|---|
| 2026.09.24 | ₩48,498 | ₩48,726 | ₩48,057 | ₩48,311 | -0.39% | 14.8만 |
|---|
| 2026.09.23 | ₩48,819 | ₩48,819 | ₩48,218 | ₩48,445 | -0.77% | 4.3만 |
|---|
| 2026.09.22 | ₩48,592 | ₩48,766 | ₩48,391 | ₩48,605 | +0.03% | 20.1만 |
|---|
| 2026.09.21 | ₩49,140 | ₩49,140 | ₩48,579 | ₩48,859 | -0.57% | 1.9만 |
|---|
| 2026.09.18 | ₩48,833 | ₩49,153 | ₩48,833 | ₩49,020 | +0.38% | 2.6만 |
|---|
| 2026.09.17 | ₩49,461 | ₩49,568 | ₩49,394 | ₩49,501 | +0.08% | 1.5만 |
|---|
| 2026.09.16 | ₩49,488 | ₩49,782 | ₩49,113 | ₩49,113 | -0.76% | 2.3만 |
|---|
| 2026.09.15 | ₩49,247 | ₩49,474 | ₩49,180 | ₩49,461 | +0.43% | 2.3만 |
|---|
| 2026.09.14 | ₩49,501 | ₩49,595 | ₩49,194 | ₩49,327 | -0.35% | 8.3만 |
|---|
| 2026.09.11 | ₩49,648 | ₩49,862 | ₩49,287 | ₩49,327 | -0.65% | 2.5만 |
|---|
| 2026.09.10 | ₩50,209 | ₩50,263 | ₩49,635 | ₩49,862 | -0.69% | 3.8만 |
|---|
| 2026.09.09 | ₩50,410 | ₩50,544 | ₩50,263 | ₩50,490 | +0.16% | 231.2만 |
|---|
| 2026.09.08 | ₩49,875 | ₩50,062 | ₩49,608 | ₩49,889 | +0.03% | 12.9만 |
|---|
| 2026.09.04 | ₩49,327 | ₩49,514 | ₩49,167 | ₩49,394 | +0.14% | 2.9만 |
|---|
| 2026.09.03 | ₩49,394 | ₩49,675 | ₩49,314 | ₩49,608 | +0.43% | 2.6만 |
|---|
| 2026.09.02 | ₩49,167 | ₩49,742 | ₩49,073 | ₩49,541 | +0.76% | 4.6만 |
|---|
| 2026.09.01 | ₩49,381 | ₩49,568 | ₩49,167 | ₩49,194 | -0.38% | 4.6만 |
|---|
| 2026.08.31 | ₩49,394 | ₩49,595 | ₩49,260 | ₩49,327 | -0.14% | 1.7만 |
|---|
| 2026.08.28 | ₩49,060 | ₩49,180 | ₩48,752 | ₩48,752 | -0.63% | 1.8만 |
|---|
| 2026.08.27 | ₩48,926 | ₩49,087 | ₩48,819 | ₩48,993 | +0.14% | 1.1만 |
|---|
| 2026.08.26 | ₩49,033 | ₩49,033 | ₩48,632 | ₩48,779 | -0.52% | 2.3만 |
|---|
| 2026.08.25 | ₩49,127 | ₩49,394 | ₩48,873 | ₩48,953 | -0.35% | 2.2만 |
|---|
| 2026.08.24 | ₩49,020 | ₩49,300 | ₩48,966 | ₩49,020 | 0.00% | 2.3만 |
|---|
| 2026.08.21 | ₩49,113 | ₩49,247 | ₩48,966 | ₩49,180 | +0.14% | 2.1만 |
|---|
| 2026.08.20 | ₩48,271 | ₩48,686 | ₩47,950 | ₩48,592 | +0.66% | 1.7만 |
|---|
| 2026.08.19 | ₩48,432 | ₩48,886 | ₩48,432 | ₩48,712 | +0.58% | 3.7만 |
|---|
| 2026.08.18 | ₩48,031 | ₩48,418 | ₩48,031 | ₩48,111 | +0.17% | 3.1만 |
|---|
| 2026.08.17 | ₩48,351 | ₩48,619 | ₩48,191 | ₩48,458 | +0.22% | 3.3만 |
|---|
| 2026.08.14 | ₩48,031 | ₩48,351 | ₩47,950 | ₩48,151 | +0.25% | 1.5만 |
|---|
| 2026.08.13 | ₩47,603 | ₩47,656 | ₩47,282 | ₩47,482 | -0.25% | 8.3천 |
|---|
| 2026.08.12 | ₩47,349 | ₩47,683 | ₩47,349 | ₩47,576 | +0.48% | 1.5만 |
|---|
| 2026.08.11 | ₩47,175 | ₩47,175 | ₩47,055 | ₩47,148 | -0.06% | 9.4천 |
|---|
| 2026.08.10 | ₩46,720 | ₩47,469 | ₩46,667 | ₩47,081 | +0.77% | 47.6만 |
|---|
| 2026.08.07 | ₩46,734 | ₩46,868 | ₩46,507 | ₩46,680 | -0.11% | 1.6만 |
|---|
| 2026.08.06 | ₩46,279 | ₩46,293 | ₩46,039 | ₩46,079 | -0.43% | 8.5천 |
|---|
| 2026.08.05 | ₩46,480 | ₩46,480 | ₩46,065 | ₩46,159 | -0.69% | 2.4만 |
|---|
| 2026.08.04 | ₩46,239 | ₩46,440 | ₩46,039 | ₩46,440 | +0.43% | 1.9만 |
|---|
| 2026.08.03 | ₩46,039 | ₩46,734 | ₩46,025 | ₩46,426 | +0.84% | 16.4만 |
|---|
| 2026.07.31 | ₩46,226 | ₩46,801 | ₩46,052 | ₩46,667 | +0.95% | 3.2만 |
|---|
| 2026.07.30 | ₩45,972 | ₩46,106 | ₩45,838 | ₩46,106 | +0.29% | 2만 |
|---|
| 2026.07.29 | ₩45,357 | ₩45,958 | ₩45,023 | ₩45,544 | +0.41% | 2.6만 |
|---|
| 2026.07.28 | ₩44,929 | ₩45,036 | ₩44,916 | ₩44,969 | +0.09% | 8.5천 |
|---|
| 2026.07.27 | ₩45,023 | ₩45,277 | ₩44,755 | ₩45,023 | 0.00% | 4만 |
|---|
| 2026.07.24 | ₩45,624 | ₩45,852 | ₩45,598 | ₩45,852 | +0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩45,611 | ₩45,999 | ₩45,170 | ₩45,852 | +0.53% | 4.8만 |
|---|
| 2026.07.22 | ₩45,557 | ₩45,651 | ₩45,330 | ₩45,504 | -0.12% | 1.8만 |
|---|
| 2026.07.21 | ₩44,488 | ₩44,956 | ₩44,274 | ₩44,702 | +0.48% | 1.6만 |
|---|
| 2026.07.20 | ₩44,247 | ₩44,288 | ₩43,846 | ₩43,860 | -0.88% | 3.5만 |
|---|
| 2026.07.17 | ₩44,194 | ₩44,408 | ₩43,940 | ₩44,408 | +0.48% | 1.9만 |
|---|
| 2026.07.16 | ₩43,993 | ₩44,060 | ₩43,806 | ₩43,886 | -0.24% | 2만 |
|---|
| 2026.07.15 | ₩44,689 | ₩44,689 | ₩44,087 | ₩44,435 | -0.57% | 1.8만 |
|---|
| 2026.07.14 | ₩44,475 | ₩44,568 | ₩44,261 | ₩44,314 | -0.36% | 1.9만 |
|---|
| 2026.07.13 | ₩43,913 | ₩44,074 | ₩43,312 | ₩43,606 | -0.70% | 5.8만 |
|---|
| 2026.07.10 | ₩43,365 | ₩43,432 | ₩43,125 | ₩43,312 | -0.12% | 2.6만 |
|---|
| 2026.07.09 | ₩43,860 | ₩43,860 | ₩43,566 | ₩43,646 | -0.49% | 46.9만 |
|---|
| 2026.07.08 | ₩43,967 | ₩44,114 | ₩43,673 | ₩44,034 | +0.15% | 6만 |
|---|
| 2026.07.07 | ₩43,592 | ₩43,753 | ₩43,191 | ₩43,699 | +0.25% | 5.6만 |
|---|
| 2026.07.06 | ₩43,526 | ₩43,539 | ₩42,884 | ₩43,205 | -0.74% | 4.2만 |
|---|
| 2026.07.02 | ₩42,483 | ₩43,018 | ₩42,483 | ₩42,777 | +0.69% | 8.9만 |
|---|
| 2026.07.01 | ₩41,734 | ₩42,122 | ₩41,734 | ₩41,868 | +0.32% | 3.2만 |
|---|
| 2026.06.30 | ₩42,109 | ₩42,109 | ₩41,962 | ₩42,002 | -0.25% | 4.3만 |
|---|
| 2026.06.29 | ₩42,082 | ₩42,336 | ₩41,868 | ₩42,042 | -0.10% | 19.3만 |
|---|
| 2026.06.26 | ₩42,095 | ₩42,149 | ₩41,507 | ₩41,627 | -1.11% | 2.8만 |
|---|
| 2026.06.25 | ₩42,523 | ₩42,790 | ₩42,282 | ₩42,443 | -0.19% | 2.6만 |
|---|
| 2026.06.24 | ₩42,844 | ₩43,098 | ₩42,403 | ₩42,643 | -0.47% | 4.9만 |
|---|
| 2026.06.23 | ₩43,352 | ₩43,459 | ₩43,178 | ₩43,245 | -0.25% | 3.4만 |
|---|
| 2026.06.22 | ₩44,114 | ₩44,127 | ₩43,713 | ₩43,793 | -0.73% | 14.2만 |
|---|
| 2026.06.18 | ₩43,900 | ₩43,900 | ₩43,352 | ₩43,405 | -1.13% | 5.1만 |
|---|
| 2026.06.17 | ₩45,063 | ₩45,303 | ₩44,140 | ₩44,154 | -2.02% | 5.2만 |
|---|
| 2026.06.16 | ₩45,049 | ₩45,183 | ₩44,889 | ₩44,916 | -0.30% | 3.7만 |
|---|
| 2026.06.15 | ₩45,303 | ₩45,424 | ₩44,849 | ₩45,036 | -0.59% | 8만 |
|---|
| 2026.06.12 | ₩47,790 | ₩48,311 | ₩47,589 | ₩48,084 | +0.62% | 1.9만 |
|---|
| 2026.06.11 | ₩48,244 | ₩48,605 | ₩48,057 | ₩48,338 | +0.19% | 1.1만 |
|---|
| 2026.06.10 | ₩47,870 | ₩48,258 | ₩47,817 | ₩47,883 | +0.03% | 2.6만 |
|---|
| 2026.06.09 | ₩48,391 | ₩48,980 | ₩47,416 | ₩47,790 | -1.24% | 4만 |
|---|
| 2026.06.08 | ₩48,579 | ₩48,579 | ₩48,204 | ₩48,244 | -0.69% | 66.1만 |
|---|
| 2026.06.05 | ₩49,300 | ₩49,300 | ₩48,151 | ₩48,258 | -2.11% | 3.9만 |
|---|
| 2026.06.04 | ₩49,287 | ₩49,528 | ₩48,980 | ₩49,314 | +0.05% | 4.9만 |
|---|
| 2026.06.03 | ₩49,474 | ₩49,715 | ₩49,327 | ₩49,327 | -0.30% | 4.2만 |
|---|
| 2026.06.02 | ₩49,367 | ₩49,701 | ₩49,367 | ₩49,608 | +0.49% | 4.5만 |
|---|
| 2026.06.01 | ₩49,648 | ₩49,862 | ₩49,474 | ₩49,768 | +0.24% | 7.8만 |
|---|
| 2026.05.29 | ₩49,875 | ₩49,955 | ₩49,434 | ₩49,595 | -0.56% | 4.4만 |
|---|
| 2026.05.28 | ₩49,849 | ₩50,143 | ₩49,795 | ₩49,889 | +0.08% | 6.3만 |
|---|
| 2026.05.27 | ₩49,875 | ₩49,875 | ₩49,354 | ₩49,461 | -0.83% | 3.5만 |
|---|
| 2026.05.26 | ₩50,557 | ₩50,758 | ₩50,236 | ₩50,250 | -0.61% | 3만 |
|---|
| 2026.05.22 | ₩50,490 | ₩50,717 | ₩50,196 | ₩50,397 | -0.19% | 17.2만 |
|---|
| 2026.05.21 | ₩50,945 | ₩50,985 | ₩50,584 | ₩50,931 | -0.03% | 4.4만 |
|---|
| 2026.05.20 | ₩50,610 | ₩50,811 | ₩50,504 | ₩50,664 | +0.11% | 3.3만 |
|---|
| 2026.05.19 | ₩50,504 | ₩50,677 | ₩50,209 | ₩50,584 | +0.16% | 2.2만 |
|---|
| 2026.05.18 | ₩49,595 | ₩50,704 | ₩49,541 | ₩50,410 | +1.64% | 2.3만 |
|---|
| 2026.05.15 | ₩48,980 | ₩49,728 | ₩48,792 | ₩49,341 | +0.74% | 6.5만 |
|---|
| 2026.05.14 | ₩50,129 | ₩50,129 | ₩49,488 | ₩49,715 | -0.83% | 2.9만 |
|---|
| 2026.05.13 | ₩49,595 | ₩50,022 | ₩49,354 | ₩49,982 | +0.78% | 22.1만 |
|---|
| 2026.05.12 | ₩49,514 | ₩49,514 | ₩49,006 | ₩49,488 | -0.05% | 2.6만 |
|---|
| 2026.05.11 | ₩49,220 | ₩49,447 | ₩49,220 | ₩49,341 | +0.24% | 55.7만 |
|---|
| 2026.05.08 | ₩49,073 | ₩49,447 | ₩49,046 | ₩49,327 | +0.52% | 2.1만 |
|---|
| 2026.05.07 | ₩49,728 | ₩49,728 | ₩48,579 | ₩48,752 | -1.96% | 7.4만 |
|---|
| 2026.05.06 | ₩49,635 | ₩49,849 | ₩49,194 | ₩49,849 | +0.43% | 9.7만 |
|---|
| 2026.05.05 | ₩50,570 | ₩50,998 | ₩50,169 | ₩50,838 | +0.53% | 5.4만 |
|---|
| 2026.05.04 | ₩49,996 | ₩50,316 | ₩49,996 | ₩49,996 | 0.00% | 3.2만 |
|---|
| 2026.05.01 | ₩50,517 | ₩50,517 | ₩49,621 | ₩49,942 | -1.14% | 4만 |
|---|
| 2026.04.30 | ₩49,461 | ₩50,410 | ₩49,407 | ₩50,062 | +1.22% | 11.3만 |
|---|
| 2026.04.29 | ₩49,501 | ₩49,528 | ₩48,940 | ₩49,180 | -0.65% | 2.7만 |
|---|
| 2026.04.28 | ₩49,113 | ₩49,260 | ₩48,792 | ₩49,073 | -0.08% | 3.7만 |
|---|
| 2026.04.27 | ₩49,461 | ₩49,554 | ₩48,886 | ₩48,926 | -1.08% | 3.6만 |
|---|
| 2026.04.24 | ₩49,194 | ₩49,541 | ₩48,886 | ₩49,060 | -0.27% | 4.1만 |
|---|
| 2026.04.23 | ₩49,194 | ₩49,434 | ₩48,859 | ₩49,140 | -0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩49,528 | ₩49,528 | ₩49,194 | ₩49,207 | -0.65% | 29.7만 |
|---|
| 2026.04.21 | ₩48,819 | ₩49,501 | ₩48,592 | ₩48,592 | -0.47% | 3.9만 |
|---|
| 2026.04.20 | ₩48,271 | ₩49,274 | ₩48,271 | ₩48,819 | +1.14% | 62.7만 |
|---|
| 2026.04.17 | ₩48,873 | ₩48,873 | ₩48,151 | ₩48,164 | -1.45% | 25.8만 |
|---|
| 2026.04.16 | ₩49,742 | ₩50,036 | ₩49,314 | ₩49,488 | -0.51% | 59.5만 |
|---|
| 2026.04.15 | ₩49,501 | ₩49,996 | ₩49,300 | ₩49,300 | -0.41% | 4.3만 |
|---|
| 2026.04.14 | ₩50,036 | ₩50,250 | ₩49,474 | ₩49,608 | -0.85% | 13.3만 |
|---|
| 2026.04.13 | ₩49,782 | ₩50,490 | ₩49,701 | ₩50,263 | +0.97% | 21.5만 |
|---|
| 2026.04.10 | ₩49,889 | ₩49,982 | ₩49,247 | ₩49,554 | -0.67% | 72.4만 |
|---|
| 2026.04.09 | ₩50,009 | ₩50,437 | ₩49,808 | ₩50,169 | +0.32% | 8만 |
|---|
| 2026.04.08 | ₩48,940 | ₩49,341 | ₩48,084 | ₩48,993 | +0.11% | 28.7만 |
|---|
| 2026.04.07 | ₩49,661 | ₩50,798 | ₩49,287 | ₩49,969 | +0.62% | 90.1만 |
|---|
| 2026.04.06 | ₩49,234 | ₩49,822 | ₩49,113 | ₩49,808 | +1.17% | 10.8만 |
|---|
| 2026.04.02 | ₩48,645 | ₩49,274 | ₩48,338 | ₩49,274 | +1.29% | 18.4만 |
|---|
| 2026.04.01 | ₩49,300 | ₩49,300 | ₩48,512 | ₩48,792 | -1.03% | 16.9만 |
|---|
| 2026.03.31 | ₩48,712 | ₩49,407 | ₩48,418 | ₩49,394 | +1.40% | 23.1만 |
|---|
| 2026.03.30 | ₩47,803 | ₩48,338 | ₩47,629 | ₩48,071 | +0.56% | 6.4만 |
|---|
| 2026.03.27 | ₩46,667 | ₩46,948 | ₩46,453 | ₩46,680 | +0.03% | 5.4만 |
|---|
| 2026.03.26 | ₩47,015 | ₩47,322 | ₩46,787 | ₩46,787 | -0.48% | 4.2만 |
|---|
| 2026.03.25 | ₩46,560 | ₩47,121 | ₩46,453 | ₩46,908 | +0.75% | 4.3만 |
|---|
| 2026.03.24 | ₩45,945 | ₩46,587 | ₩45,945 | ₩46,346 | +0.87% | 3.7만 |
|---|
| 2026.03.23 | ₩46,279 | ₩46,440 | ₩45,451 | ₩45,918 | -0.78% | 16만 |
|---|
| 2026.03.20 | ₩47,803 | ₩48,084 | ₩46,974 | ₩47,135 | -1.40% | 10.2만 |
|---|
| 2026.03.19 | ₩47,723 | ₩48,779 | ₩47,723 | ₩48,592 | +1.82% | 18.6만 |
|---|
| 2026.03.18 | ₩47,670 | ₩48,271 | ₩47,656 | ₩47,830 | +0.34% | 17.7만 |
|---|
| 2026.03.17 | ₩47,282 | ₩47,670 | ₩46,948 | ₩47,670 | +0.82% | 21.8만 |
|---|
| 2026.03.16 | ₩46,547 | ₩47,335 | ₩46,426 | ₩47,255 | +1.52% | 8.1만 |
|---|
| 2026.03.13 | ₩46,373 | ₩46,493 | ₩45,958 | ₩46,065 | -0.66% | 5.8만 |
|---|
| 2026.03.12 | ₩46,253 | ₩46,801 | ₩46,092 | ₩46,600 | +0.75% | 9.5만 |
|---|
| 2026.03.11 | ₩45,504 | ₩46,587 | ₩45,504 | ₩46,587 | +2.38% | 3.3만 |
|---|
| 2026.03.10 | ₩46,132 | ₩46,132 | ₩45,197 | ₩45,491 | -1.39% | 4.5만 |
|---|
| 2026.03.09 | ₩45,865 | ₩46,199 | ₩45,317 | ₩45,985 | +0.26% | 4.8만 |
|---|
| 2026.03.06 | ₩45,598 | ₩46,426 | ₩45,517 | ₩46,065 | +1.03% | 2.7만 |
|---|
| 2026.03.05 | ₩46,065 | ₩46,065 | ₩45,277 | ₩45,892 | -0.38% | 2.7만 |
|---|
| 2026.03.04 | ₩45,397 | ₩46,547 | ₩45,344 | ₩46,480 | +2.39% | 4.4만 |
|---|
| 2026.03.03 | ₩44,769 | ₩46,186 | ₩44,114 | ₩46,172 | +3.14% | 12.1만 |
|---|
| 2026.03.02 | ₩46,614 | ₩46,761 | ₩46,106 | ₩46,761 | +0.32% | 5.2만 |
|---|
| 2026.02.27 | ₩45,945 | ₩46,453 | ₩45,705 | ₩46,065 | +0.26% | 6.5만 |
|---|
| 2026.02.26 | ₩45,303 | ₩45,825 | ₩44,782 | ₩45,584 | +0.62% | 3만 |
|---|
| 2026.02.25 | ₩45,611 | ₩46,052 | ₩45,384 | ₩45,852 | +0.53% | 2만 |
|---|
| 2026.02.24 | ₩45,838 | ₩45,838 | ₩45,063 | ₩45,731 | -0.23% | 2만 |
|---|
| 2026.02.23 | ₩45,557 | ₩45,731 | ₩45,197 | ₩45,424 | -0.29% | 3.3만 |
|---|
| 2026.02.20 | ₩45,344 | ₩46,025 | ₩45,303 | ₩45,958 | +1.36% | 1.9만 |
|---|
| 2026.02.19 | ₩45,384 | ₩45,384 | ₩45,063 | ₩45,317 | -0.15% | 2만 |
|---|
| 2026.02.18 | ₩45,317 | ₩45,437 | ₩45,049 | ₩45,223 | -0.21% | 2.2만 |
|---|
| 2026.02.17 | ₩44,381 | ₩44,435 | ₩43,846 | ₩44,435 | +0.12% | 2.9만 |
|---|
| 2026.02.13 | ₩44,194 | ₩44,555 | ₩44,140 | ₩44,408 | +0.48% | 2.3만 |
|---|
| 2026.02.12 | ₩45,116 | ₩45,116 | ₩43,967 | ₩44,154 | -2.13% | 1.8만 |
|---|
| 2026.02.11 | ₩44,902 | ₩44,916 | ₩44,448 | ₩44,876 | -0.06% | 2.3만 |
|---|
| 2026.02.10 | ₩44,555 | ₩44,742 | ₩44,234 | ₩44,381 | -0.39% | 3.2만 |
|---|
| 2026.02.09 | ₩43,940 | ₩44,368 | ₩43,927 | ₩44,314 | +0.85% | 6만 |
|---|
| 2026.02.06 | ₩42,884 | ₩43,753 | ₩42,884 | ₩43,753 | +2.03% | 5.3만 |
|---|
| 2026.02.05 | ₩41,761 | ₩42,055 | ₩41,560 | ₩41,948 | +0.45% | 2만 |
|---|
| 2026.02.04 | ₩42,470 | ₩42,550 | ₩41,908 | ₩42,216 | -0.60% | 1.8만 |
|---|
| 2026.02.03 | ₩41,828 | ₩42,376 | ₩41,828 | ₩42,349 | +1.25% | 1만 |
|---|
| 2026.02.02 | ₩41,975 | ₩42,015 | ₩41,748 | ₩41,921 | -0.13% | 1.5만 |
|---|
| 2026.01.30 | ₩42,590 | ₩42,590 | ₩41,962 | ₩42,322 | -0.63% | 1.1만 |
|---|
| 2026.01.29 | ₩43,111 | ₩43,125 | ₩42,149 | ₩42,710 | -0.93% | 2.4만 |
|---|
| 2026.01.28 | ₩42,309 | ₩42,309 | ₩41,855 | ₩42,269 | -0.09% | 2만 |
|---|
| 2026.01.27 | ₩41,681 | ₩42,309 | ₩41,681 | ₩42,269 | +1.41% | 2.8만 |
|---|
| 2026.01.26 | ₩41,454 | ₩41,454 | ₩41,226 | ₩41,293 | -0.39% | 4.7만 |
|---|
| 2026.01.23 | ₩40,865 | ₩41,253 | ₩40,865 | ₩41,213 | +0.85% | 1.9만 |
|---|
| 2026.01.22 | ₩40,879 | ₩40,879 | ₩40,237 | ₩40,678 | -0.49% | 2.9만 |
|---|
| 2026.01.21 | ₩40,077 | ₩40,705 | ₩39,983 | ₩40,504 | +1.07% | 7천 |
|---|
| 2026.01.20 | ₩39,542 | ₩40,050 | ₩39,529 | ₩39,529 | -0.03% | 1만 |
|---|
| 2026.01.16 | ₩39,970 | ₩40,277 | ₩39,890 | ₩40,277 | +0.77% | 4.7천 |
|---|
| 2026.01.15 | ₩39,676 | ₩39,676 | ₩39,341 | ₩39,341 | -0.84% | 1.2만 |
|---|
| 2026.01.14 | ₩39,515 | ₩39,769 | ₩39,515 | ₩39,676 | +0.41% | 6.7천 |
|---|
| 2026.01.13 | ₩39,288 | ₩39,542 | ₩39,288 | ₩39,435 | +0.37% | 9.6천 |
|---|
| 2026.01.12 | ₩39,087 | ₩39,261 | ₩39,061 | ₩39,154 | +0.17% | 9천 |
|---|
| 2026.01.09 | ₩38,753 | ₩39,034 | ₩38,740 | ₩39,007 | +0.66% | 9.9천 |
|---|
| 2026.01.08 | ₩38,513 | ₩38,753 | ₩38,432 | ₩38,753 | +0.62% | 6.1천 |
|---|
| 2026.01.07 | ₩38,673 | ₩38,700 | ₩38,473 | ₩38,633 | -0.10% | 1.2만 |
|---|
| 2026.01.06 | ₩39,021 | ₩39,061 | ₩38,940 | ₩38,940 | -0.21% | 5.5천 |
|---|
| 2026.01.05 | ₩38,847 | ₩39,061 | ₩38,633 | ₩39,061 | +0.55% | 1.3만 |
|---|
| 2026.01.02 | ₩38,954 | ₩39,261 | ₩38,914 | ₩39,234 | +0.72% | 6.5천 |
|---|
| 2025.12.31 | ₩38,566 | ₩38,566 | ₩38,473 | ₩38,473 | -0.24% | 700 |
|---|
| 2025.12.30 | ₩38,874 | ₩38,927 | ₩38,700 | ₩38,700 | -0.45% | 1.1만 |
|---|
| 2025.12.29 | ₩38,486 | ₩38,780 | ₩38,486 | ₩38,660 | +0.45% | 6.3천 |
|---|
| 2025.12.26 | ₩38,927 | ₩38,927 | ₩38,700 | ₩38,713 | -0.55% | 1만 |
|---|
| 2025.12.24 | ₩38,780 | ₩38,981 | ₩38,686 | ₩38,753 | -0.07% | 1만 |
|---|
| 2025.12.23 | ₩38,366 | ₩38,473 | ₩38,299 | ₩38,366 | 0.00% | 6.6천 |
|---|
| 2025.12.22 | ₩38,272 | ₩38,272 | ₩37,911 | ₩38,031 | -0.63% | 1.9만 |
|---|
| 2025.12.19 | ₩37,777 | ₩37,871 | ₩37,630 | ₩37,630 | -0.39% | 3.4천 |
|---|
| 2025.12.18 | ₩37,376 | ₩37,617 | ₩37,376 | ₩37,403 | +0.07% | 5.9천 |
|---|
| 2025.12.17 | ₩37,336 | ₩37,403 | ₩37,229 | ₩37,229 | -0.29% | 4.1천 |
|---|
| 2025.12.16 | ₩37,283 | ₩37,283 | ₩37,069 | ₩37,243 | -0.11% | 5.2천 |
|---|
| 2025.12.15 | ₩37,751 | ₩37,884 | ₩37,670 | ₩37,711 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩37,818 | ₩37,818 | ₩37,510 | ₩37,564 | -0.67% | 2천 |
|---|
| 2025.12.11 | ₩37,831 | ₩37,938 | ₩37,831 | ₩37,898 | +0.18% | 4.1천 |
|---|
| 2025.12.10 | ₩37,390 | ₩37,871 | ₩37,216 | ₩37,871 | +1.29% | 8.4천 |
|---|
| 2025.12.09 | ₩37,751 | ₩37,991 | ₩37,443 | ₩37,470 | -0.74% | 4.9천 |
|---|
| 2025.12.08 | ₩37,550 | ₩37,630 | ₩37,430 | ₩37,497 | -0.14% | 8.1천 |
|---|
| 2025.12.05 | ₩37,684 | ₩37,684 | ₩37,363 | ₩37,363 | -0.85% | 3.6천 |
|---|
| 2025.12.04 | ₩37,497 | ₩37,523 | ₩37,323 | ₩37,336 | -0.43% | 2.2천 |
|---|
| 2025.12.03 | ₩37,336 | ₩37,430 | ₩37,296 | ₩37,403 | +0.18% | 5.7천 |
|---|
| 2025.12.02 | ₩36,735 | ₩37,015 | ₩36,735 | ₩36,895 | +0.44% | 6.1천 |
|---|
| 2025.12.01 | ₩36,922 | ₩37,029 | ₩36,815 | ₩36,815 | -0.29% | 2.6천 |
|---|
| 2025.11.28 | ₩36,681 | ₩36,935 | ₩36,681 | ₩36,842 | +0.44% | 6.7천 |
|---|
| 2025.11.26 | ₩36,040 | ₩36,521 | ₩36,040 | ₩36,521 | +1.34% | 6.3천 |
|---|
| 2025.11.25 | ₩35,893 | ₩36,120 | ₩35,839 | ₩36,106 | +0.60% | 900 |
|---|
| 2025.11.24 | ₩35,973 | ₩35,973 | ₩35,692 | ₩35,759 | -0.59% | 8.9천 |
|---|
| 2025.11.21 | ₩35,986 | ₩35,986 | ₩35,745 | ₩35,893 | -0.26% | 3.7천 |
|---|
| 2025.11.20 | ₩36,467 | ₩36,467 | ₩35,786 | ₩35,799 | -1.83% | 3.7천 |
|---|
| 2025.11.19 | ₩36,334 | ₩36,334 | ₩36,040 | ₩36,106 | -0.63% | 5천 |
|---|
| 2025.11.18 | ₩36,521 | ₩36,735 | ₩36,334 | ₩36,574 | +0.15% | 6.6천 |
|---|
| 2025.11.17 | ₩37,203 | ₩37,283 | ₩36,802 | ₩36,815 | -1.04% | 1.2만 |
|---|
| 2025.11.14 | ₩37,002 | ₩37,310 | ₩37,002 | ₩37,203 | +0.54% | 3.4천 |
|---|
| 2025.11.13 | ₩37,310 | ₩37,644 | ₩37,310 | ₩37,376 | +0.18% | 1.5만 |
|---|
| 2025.11.12 | ₩37,336 | ₩37,363 | ₩37,256 | ₩37,363 | +0.07% | 5.3천 |
|---|
| 2025.11.11 | ₩37,162 | ₩37,390 | ₩37,162 | ₩37,376 | +0.58% | 2.8천 |
|---|
| 2025.11.10 | ₩37,069 | ₩37,069 | ₩36,748 | ₩36,908 | -0.43% | 4천 |
|---|
| 2025.11.07 | ₩36,320 | ₩36,735 | ₩36,240 | ₩36,735 | +1.14% | 9.5천 |
|---|
| 2025.11.06 | ₩36,441 | ₩36,441 | ₩36,240 | ₩36,320 | -0.33% | 9.6천 |
|---|
| 2025.11.05 | ₩36,320 | ₩36,574 | ₩36,320 | ₩36,574 | +0.70% | 1.4천 |
|---|
| 2025.11.04 | ₩36,561 | ₩36,614 | ₩36,267 | ₩36,414 | -0.40% | 8.8천 |
|---|
| 2025.11.03 | ₩36,922 | ₩37,136 | ₩36,868 | ₩37,136 | +0.58% | 4.9천 |
|---|
| 2025.10.31 | ₩36,882 | ₩36,962 | ₩36,842 | ₩36,935 | +0.14% | 6.2천 |
|---|
| 2025.10.30 | ₩37,176 | ₩37,269 | ₩37,029 | ₩37,029 | -0.40% | 7천 |
|---|
| 2025.10.29 | ₩38,045 | ₩38,339 | ₩37,911 | ₩37,911 | -0.35% | 6.8천 |
|---|
| 2025.10.28 | ₩37,978 | ₩38,272 | ₩37,978 | ₩38,045 | +0.18% | 8.3천 |
|---|
| 2025.10.27 | ₩38,192 | ₩38,232 | ₩38,152 | ₩38,152 | -0.11% | 1.4천 |
|---|
| 2025.10.24 | ₩38,192 | ₩38,192 | ₩38,031 | ₩38,098 | -0.25% | 4천 |
|---|
| 2025.10.23 | ₩38,366 | ₩38,579 | ₩38,366 | ₩38,539 | +0.45% | 5.6천 |
|---|
| 2025.10.22 | ₩37,537 | ₩37,844 | ₩37,457 | ₩37,697 | +0.43% | 3.2천 |
|---|
| 2025.10.21 | ₩37,751 | ₩37,751 | ₩37,550 | ₩37,617 | -0.35% | 1.8천 |
|---|
| 2025.10.20 | ₩37,483 | ₩37,751 | ₩37,483 | ₩37,751 | +0.71% | 2.9천 |
|---|
| 2025.10.17 | ₩37,470 | ₩37,644 | ₩37,390 | ₩37,644 | +0.46% | 1.9천 |
|---|
| 2025.10.16 | ₩38,071 | ₩38,112 | ₩37,564 | ₩37,777 | -0.77% | 8천 |
|---|
| 2025.10.15 | ₩37,898 | ₩37,898 | ₩37,510 | ₩37,564 | -0.88% | 3.2천 |
|---|
| 2025.10.14 | ₩37,403 | ₩37,630 | ₩37,203 | ₩37,604 | +0.54% | 1.4만 |
|---|
| 2025.10.13 | ₩37,644 | ₩37,844 | ₩37,644 | ₩37,844 | +0.53% | 1.6천 |
|---|
| 2025.10.10 | ₩37,938 | ₩37,938 | ₩37,122 | ₩37,229 | -1.87% | 3.3천 |
|---|