시장 데이터를 불러오는 중
전체 종목
iShares MSCI Poland ETF 과거 주가
iShares MSCI Poland ETF · EPOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Poland ETF · EPOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,411 | ₩58,880 | ₩58,331 | ₩58,720 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,237 | ₩58,385 | ₩57,822 | ₩58,210 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,385 | ₩58,545 | ₩58,036 | ₩58,425 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,631 | ₩59,805 | ₩59,470 | ₩59,631 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,009 | ₩58,304 | ₩57,728 | ₩58,304 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,540 | ₩57,875 | ₩57,380 | ₩57,661 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,532 | ₩58,599 | ₩57,674 | ₩57,956 | -0.98% | 71만 |
| 2026.09.30 | ₩59,885 | ₩60,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,390 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,001 | ₩59,229 | ₩58,813 | ₩59,229 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,604 | ₩60,167 | ₩59,524 | ₩59,845 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,751 | ₩60,207 | ₩59,658 | ₩60,100 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,805 | ₩60,180 | ₩59,564 | ₩59,926 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,885 | ₩60,006 | ₩59,390 | ₩59,738 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,864 | ₩61,266 | ₩60,636 | ₩61,065 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,824 | ₩61,252 | ₩60,623 | ₩61,199 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,510 | ₩59,550 | ₩59,189 | ₩59,510 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,194 | ₩60,301 | ₩59,952 | ₩60,006 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,818 | ₩59,845 | ₩58,827 | ₩59,189 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,006 | ₩60,153 | ₩59,792 | ₩60,113 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,060 | ₩60,837 | ₩59,912 | ₩60,489 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩60,984 | ₩61,239 | ₩60,824 | ₩61,051 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,797 | ₩60,810 | ₩60,408 | ₩60,502 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,065 | ₩61,226 | ₩60,850 | ₩61,038 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,360 | ₩61,681 | ₩61,239 | ₩61,319 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,220 | ₩60,489 | ₩60,180 | ₩60,462 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,416 | ₩59,738 | ₩59,215 | ₩59,698 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,229 | ₩59,336 | ₩59,014 | ₩59,175 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,880 | ₩59,162 | ₩58,519 | ₩58,666 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,510 | ₩59,510 | ₩58,974 | ₩59,095 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,760 | ₩58,921 | ₩58,143 | ₩58,264 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩58,947 | ₩58,974 | ₩58,304 | ₩58,398 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,301 | ₩60,381 | ₩59,859 | ₩59,939 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,698 | ₩59,952 | ₩59,604 | ₩59,885 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,617 | ₩59,899 | ₩59,510 | ₩59,658 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,510 | ₩59,617 | ₩59,376 | ₩59,524 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,323 | ₩59,483 | ₩58,961 | ₩59,189 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,845 | ₩59,926 | ₩59,631 | ₩59,765 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,639 | ₩58,760 | ₩58,385 | ₩58,465 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,934 | ₩59,175 | ₩58,840 | ₩58,907 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,497 | ₩59,765 | ₩59,497 | ₩59,564 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,148 | ₩59,202 | ₩58,800 | ₩58,907 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,725 | ₩59,966 | ₩59,658 | ₩59,765 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,604 | ₩59,805 | ₩59,363 | ₩59,483 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,081 | ₩59,363 | ₩58,934 | ₩59,175 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,256 | ₩59,309 | ₩59,014 | ₩59,215 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,296 | ₩59,390 | ₩58,947 | ₩59,041 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,746 | ₩58,773 | ₩58,344 | ₩58,532 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,465 | ₩59,135 | ₩58,385 | ₩59,055 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,433 | ₩57,648 | ₩57,259 | ₩57,540 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,911 | ₩57,500 | ₩56,482 | ₩57,393 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,629 | ₩57,326 | ₩56,535 | ₩57,299 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,611 | ₩56,361 | ₩55,155 | ₩55,691 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,075 | ₩55,437 | ₩54,834 | ₩55,262 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,182 | ₩55,343 | ₩54,874 | ₩55,035 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,847 | ₩55,142 | ₩54,726 | ₩54,834 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,525 | ₩55,075 | ₩54,445 | ₩54,646 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,530 | ₩55,651 | ₩55,383 | ₩55,437 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩54,968 | ₩55,490 | ₩54,713 | ₩55,370 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,324 | ₩54,432 | ₩54,110 | ₩54,204 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,628 | ₩54,217 | ₩53,628 | ₩54,070 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,525 | ₩54,686 | ₩54,351 | ₩54,458 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,646 | ₩55,088 | ₩54,472 | ₩55,008 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,458 | ₩54,941 | ₩54,351 | ₩54,646 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,418 | ₩54,485 | ₩53,748 | ₩53,815 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,829 | ₩54,271 | ₩53,695 | ₩54,097 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,427 | ₩53,427 | ₩53,011 | ₩53,038 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,716 | ₩53,319 | ₩52,676 | ₩53,306 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,427 | ₩53,534 | ₩52,770 | ₩52,864 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,239 | ₩53,520 | ₩53,172 | ₩53,467 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,011 | ₩53,373 | ₩52,569 | ₩52,850 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,591 | ₩52,060 | ₩51,591 | ₩51,845 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,564 | ₩51,845 | ₩51,484 | ₩51,738 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,430 | ₩51,591 | ₩51,068 | ₩51,564 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,216 | ₩51,591 | ₩51,175 | ₩51,283 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,778 | ₩51,966 | ₩51,551 | ₩51,658 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,881 | ₩51,162 | ₩50,572 | ₩50,907 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩51,993 | ₩52,368 | ₩51,872 | ₩51,899 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,797 | ₩52,971 | ₩52,676 | ₩52,743 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,601 | ₩53,641 | ₩53,118 | ₩53,266 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,209 | ₩55,209 | ₩53,748 | ₩53,909 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,713 | ₩54,847 | ₩54,485 | ₩54,525 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,432 | ₩54,472 | ₩53,467 | ₩53,480 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,485 | ₩54,901 | ₩54,164 | ₩54,874 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,797 | ₩54,458 | ₩52,797 | ₩54,351 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,837 | ₩53,172 | ₩52,100 | ₩52,140 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,695 | ₩53,922 | ₩52,314 | ₩52,998 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,569 | ₩53,145 | ₩52,475 | ₩52,810 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,159 | ₩53,199 | ₩51,912 | ₩52,127 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩53,963 | ₩54,298 | ₩53,963 | ₩54,083 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,695 | ₩53,815 | ₩53,440 | ₩53,561 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,601 | ₩54,003 | ₩53,587 | ₩53,842 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,601 | ₩53,802 | ₩53,279 | ₩53,668 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,700 | ₩54,740 | ₩54,137 | ₩54,284 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,177 | ₩54,566 | ₩53,989 | ₩54,405 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,458 | ₩54,485 | ₩54,030 | ₩54,177 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,646 | ₩54,659 | ₩53,976 | ₩54,204 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,574 | ₩53,842 | ₩53,427 | ₩53,534 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,649 | ₩53,440 | ₩52,489 | ₩53,279 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,475 | ₩53,494 | ₩52,395 | ₩53,266 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,649 | ₩52,797 | ₩52,046 | ₩52,154 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,931 | ₩53,239 | ₩52,596 | ₩53,145 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,221 | ₩52,301 | ₩51,725 | ₩51,805 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,547 | ₩53,587 | ₩53,145 | ₩53,212 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,113 | ₩53,038 | ₩51,926 | ₩53,025 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,060 | ₩52,167 | ₩51,658 | ₩52,073 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩52,984 | ₩53,279 | ₩52,971 | ₩53,212 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,301 | ₩52,395 | ₩52,046 | ₩52,301 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,467 | ₩53,467 | ₩52,288 | ₩52,448 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,440 | ₩53,909 | ₩53,306 | ₩53,842 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,604 | ₩52,140 | ₩51,524 | ₩52,046 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,323 | ₩51,457 | ₩50,720 | ₩50,921 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,591 | ₩51,738 | ₩51,283 | ₩51,363 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,015 | ₩51,537 | ₩50,867 | ₩51,430 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,671 | ₩51,685 | ₩50,613 | ₩50,854 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,604 | ₩51,618 | ₩51,122 | ₩51,202 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,819 | ₩51,912 | ₩51,577 | ₩51,591 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,006 | ₩52,395 | ₩51,886 | ₩52,180 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,247 | ₩52,515 | ₩51,283 | ₩51,939 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩52,984 | ₩53,078 | ₩52,797 | ₩53,038 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,788 | ₩53,869 | ₩52,636 | ₩52,757 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,070 | ₩54,150 | ₩53,587 | ₩54,070 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,767 | ₩54,860 | ₩54,284 | ₩54,458 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,802 | ₩53,802 | ₩53,386 | ₩53,507 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,217 | ₩54,298 | ₩53,815 | ₩54,244 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,440 | ₩54,083 | ₩53,319 | ₩53,922 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,435 | ₩53,453 | ₩52,314 | ₩53,400 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,730 | ₩52,891 | ₩52,448 | ₩52,649 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,658 | ₩52,609 | ₩51,618 | ₩52,368 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩51,993 | ₩52,060 | ₩51,350 | ₩51,698 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,393 | ₩49,969 | ₩48,924 | ₩49,929 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,527 | ₩49,661 | ₩49,366 | ₩49,634 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,402 | ₩49,380 | ₩48,268 | ₩49,273 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,058 | ₩49,299 | ₩48,670 | ₩48,884 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,705 | ₩48,790 | ₩47,504 | ₩48,790 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,115 | ₩47,115 | ₩46,177 | ₩46,418 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,351 | ₩46,874 | ₩46,177 | ₩46,338 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,102 | ₩47,477 | ₩46,807 | ₩46,834 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,571 | ₩47,772 | ₩47,249 | ₩47,557 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,445 | ₩47,008 | ₩46,030 | ₩46,378 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,780 | ₩47,718 | ₩46,686 | ₩47,330 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩46,995 | ₩47,062 | ₩45,963 | ₩46,204 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,861 | ₩47,906 | ₩46,686 | ₩47,611 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,201 | ₩48,308 | ₩47,196 | ₩47,249 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,241 | ₩48,643 | ₩47,732 | ₩48,348 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩46,968 | ₩47,222 | ₩46,753 | ₩47,008 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,887 | ₩47,263 | ₩46,150 | ₩46,204 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,102 | ₩47,102 | ₩46,338 | ₩46,726 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,879 | ₩48,281 | ₩47,651 | ₩47,879 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,522 | ₩48,723 | ₩47,571 | ₩47,812 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,700 | ₩48,120 | ₩46,204 | ₩47,785 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,793 | ₩47,571 | ₩46,566 | ₩47,397 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,281 | ₩48,656 | ₩47,464 | ₩47,973 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,254 | ₩48,670 | ₩48,000 | ₩48,522 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,169 | ₩47,946 | ₩46,472 | ₩47,611 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,581 | ₩50,304 | ₩49,447 | ₩49,996 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,256 | ₩51,403 | ₩50,974 | ₩51,095 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,551 | ₩51,591 | ₩50,881 | ₩51,175 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,443 | ₩51,912 | ₩51,390 | ₩51,872 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,331 | ₩50,948 | ₩50,304 | ₩50,854 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,296 | ₩51,524 | ₩50,988 | ₩51,055 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,943 | ₩50,680 | ₩49,943 | ₩50,666 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,063 | ₩50,492 | ₩49,956 | ₩50,452 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,398 | ₩50,733 | ₩50,358 | ₩50,559 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,768 | ₩50,291 | ₩49,420 | ₩50,251 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,546 | ₩50,572 | ₩50,090 | ₩50,479 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,591 | ₩51,685 | ₩50,653 | ₩50,800 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,417 | ₩51,564 | ₩51,028 | ₩51,443 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,631 | ₩51,671 | ₩51,041 | ₩51,068 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,524 | ₩52,020 | ₩51,443 | ₩51,939 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,492 | ₩50,894 | ₩50,492 | ₩50,814 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,532 | ₩50,814 | ₩50,023 | ₩50,077 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,671 | ₩51,671 | ₩51,028 | ₩51,296 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,055 | ₩51,430 | ₩50,948 | ₩51,390 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,157 | ₩50,572 | ₩50,117 | ₩50,465 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,108 | ₩51,390 | ₩50,117 | ₩50,371 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,073 | ₩52,247 | ₩50,720 | ₩51,430 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,309 | ₩51,631 | ₩51,015 | ₩51,256 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,068 | ₩51,671 | ₩51,028 | ₩51,510 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,010 | ₩50,680 | ₩50,010 | ₩50,572 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,393 | ₩49,447 | ₩49,045 | ₩49,433 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,340 | ₩50,010 | ₩49,326 | ₩49,929 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩47,959 | ₩48,576 | ₩47,892 | ₩48,442 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,678 | ₩48,335 | ₩47,571 | ₩48,026 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,201 | ₩48,201 | ₩47,799 | ₩48,134 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,201 | ₩48,536 | ₩47,946 | ₩48,442 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,227 | ₩48,428 | ₩48,147 | ₩48,281 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,683 | ₩48,683 | ₩48,160 | ₩48,361 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,402 | ₩48,804 | ₩48,375 | ₩48,750 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,227 | ₩48,509 | ₩47,946 | ₩48,509 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,571 | ₩48,080 | ₩47,343 | ₩48,000 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,616 | ₩49,139 | ₩48,616 | ₩49,045 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,469 | ₩49,045 | ₩48,388 | ₩48,589 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,254 | ₩48,469 | ₩47,986 | ₩48,469 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,241 | ₩48,603 | ₩48,241 | ₩48,576 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,115 | ₩47,222 | ₩46,928 | ₩47,155 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,222 | ₩47,356 | ₩47,115 | ₩47,115 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,847 | ₩46,954 | ₩46,726 | ₩46,847 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,169 | ₩47,209 | ₩47,062 | ₩47,169 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,035 | ₩47,169 | ₩47,035 | ₩47,102 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,793 | ₩46,968 | ₩46,740 | ₩46,887 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,901 | ₩47,169 | ₩46,874 | ₩47,169 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,700 | ₩46,740 | ₩46,539 | ₩46,606 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,003 | ₩46,338 | ₩45,909 | ₩46,110 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,882 | ₩46,150 | ₩45,869 | ₩45,922 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,231 | ₩46,257 | ₩45,869 | ₩46,110 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩47,973 | ₩48,268 | ₩47,879 | ₩48,107 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,423 | ₩47,464 | ₩46,981 | ₩47,169 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,928 | ₩47,303 | ₩46,874 | ₩47,263 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,003 | ₩46,820 | ₩45,936 | ₩46,740 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,333 | ₩45,949 | ₩45,333 | ₩45,896 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,105 | ₩45,159 | ₩44,730 | ₩44,904 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,891 | ₩45,011 | ₩44,757 | ₩44,810 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩44,998 | ₩45,118 | ₩44,797 | ₩44,931 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,011 | ₩45,145 | ₩44,891 | ₩45,038 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,266 | ₩45,266 | ₩44,797 | ₩45,092 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,735 | ₩45,855 | ₩45,400 | ₩45,427 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,413 | ₩45,681 | ₩45,293 | ₩45,654 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,199 | ₩45,762 | ₩45,199 | ₩45,654 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,783 | ₩45,199 | ₩44,609 | ₩45,199 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,247 | ₩44,301 | ₩43,872 | ₩44,140 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,792 | ₩44,341 | ₩43,577 | ₩44,274 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,743 | ₩44,877 | ₩43,564 | ₩43,631 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,690 | ₩44,877 | ₩44,435 | ₩44,609 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,953 | ₩44,274 | ₩43,698 | ₩44,046 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,172 | ₩45,333 | ₩44,542 | ₩44,743 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,293 | ₩45,855 | ₩45,293 | ₩45,775 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,271 | ₩46,365 | ₩45,681 | ₩45,735 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,311 | ₩46,311 | ₩45,882 | ₩46,123 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,351 | ₩46,499 | ₩46,298 | ₩46,311 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩45,976 | ₩46,150 | ₩45,735 | ₩46,150 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,065 | ₩45,346 | ₩44,824 | ₩45,346 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,802 | ₩45,882 | ₩45,360 | ₩45,494 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,783 | ₩44,931 | ₩44,703 | ₩44,904 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,703 | ₩44,891 | ₩44,502 | ₩44,636 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,239 | ₩45,360 | ₩45,092 | ₩45,266 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,440 | ₩45,440 | ₩44,971 | ₩45,172 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,949 | ₩46,177 | ₩45,775 | ₩45,855 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,365 | ₩46,713 | ₩46,083 | ₩46,271 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,458 | ₩46,954 | ₩46,445 | ₩46,700 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,855 | ₩45,949 | ₩45,628 | ₩45,829 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,681 | ₩45,695 | ₩45,306 | ₩45,440 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,561 | ₩45,788 | ₩45,561 | ₩45,788 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,159 | ₩45,494 | ₩45,051 | ₩45,333 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,757 | ₩44,757 | ₩44,355 | ₩44,355 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,462 | ₩44,931 | ₩44,462 | ₩44,877 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,912 | ₩44,140 | ₩43,819 | ₩44,113 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,207 | ₩44,247 | ₩43,926 | ₩43,993 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,832 | ₩44,221 | ₩43,819 | ₩44,087 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,733 | ₩43,229 | ₩42,613 | ₩43,175 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,108 | ₩43,551 | ₩43,055 | ₩43,430 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,363 | ₩43,443 | ₩42,532 | ₩42,586 | -1.79% | 30.2만 |
|---|