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 | ₩58,460 | ₩58,930 | ₩58,380 | ₩58,769 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,286 | ₩58,433 | ₩57,870 | ₩58,259 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,433 | ₩58,594 | ₩58,085 | ₩58,474 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,681 | ₩59,855 | ₩59,520 | ₩59,681 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,058 | ₩58,353 | ₩57,776 | ₩58,353 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,589 | ₩57,924 | ₩57,428 | ₩57,709 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,581 | ₩58,648 | ₩57,723 | ₩58,004 | -0.98% | 71만 |
| 2026.09.30 | ₩59,936 | ₩60,110 | ₩59,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,439 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,050 | ₩59,278 | ₩58,863 | ₩59,278 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,654 | ₩60,217 | ₩59,573 | ₩59,895 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,801 | ₩60,257 | ₩59,708 | ₩60,150 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,855 | ₩60,231 | ₩59,614 | ₩59,976 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,936 | ₩60,056 | ₩59,439 | ₩59,788 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,915 | ₩61,317 | ₩60,687 | ₩61,116 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,874 | ₩61,304 | ₩60,673 | ₩61,250 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,560 | ₩59,600 | ₩59,238 | ₩59,560 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,244 | ₩60,351 | ₩60,003 | ₩60,056 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,868 | ₩59,895 | ₩58,876 | ₩59,238 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,056 | ₩60,204 | ₩59,842 | ₩60,164 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,110 | ₩60,888 | ₩59,962 | ₩60,539 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩61,035 | ₩61,290 | ₩60,874 | ₩61,102 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,848 | ₩60,861 | ₩60,459 | ₩60,552 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,116 | ₩61,277 | ₩60,901 | ₩61,089 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,411 | ₩61,733 | ₩61,290 | ₩61,371 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,271 | ₩60,539 | ₩60,231 | ₩60,512 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,466 | ₩59,788 | ₩59,265 | ₩59,748 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,278 | ₩59,386 | ₩59,064 | ₩59,225 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,930 | ₩59,211 | ₩58,568 | ₩58,715 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,560 | ₩59,560 | ₩59,024 | ₩59,144 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,809 | ₩58,970 | ₩58,192 | ₩58,313 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩58,997 | ₩59,024 | ₩58,353 | ₩58,447 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,351 | ₩60,432 | ₩59,909 | ₩59,989 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,748 | ₩60,003 | ₩59,654 | ₩59,936 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,667 | ₩59,949 | ₩59,560 | ₩59,708 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,560 | ₩59,667 | ₩59,426 | ₩59,573 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,372 | ₩59,533 | ₩59,010 | ₩59,238 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,895 | ₩59,976 | ₩59,681 | ₩59,815 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,688 | ₩58,809 | ₩58,433 | ₩58,514 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,983 | ₩59,225 | ₩58,889 | ₩58,957 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,547 | ₩59,815 | ₩59,547 | ₩59,614 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,198 | ₩59,252 | ₩58,849 | ₩58,957 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,775 | ₩60,016 | ₩59,708 | ₩59,815 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,654 | ₩59,855 | ₩59,413 | ₩59,533 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,131 | ₩59,413 | ₩58,983 | ₩59,225 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,305 | ₩59,359 | ₩59,064 | ₩59,265 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,345 | ₩59,439 | ₩58,997 | ₩59,091 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,796 | ₩58,822 | ₩58,393 | ₩58,581 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,514 | ₩59,185 | ₩58,433 | ₩59,104 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,481 | ₩57,696 | ₩57,307 | ₩57,589 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,958 | ₩57,548 | ₩56,529 | ₩57,441 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,677 | ₩57,374 | ₩56,583 | ₩57,347 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,657 | ₩56,408 | ₩55,201 | ₩55,738 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,121 | ₩55,483 | ₩54,879 | ₩55,309 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,228 | ₩55,389 | ₩54,920 | ₩55,081 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,893 | ₩55,188 | ₩54,772 | ₩54,879 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,571 | ₩55,121 | ₩54,491 | ₩54,692 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,577 | ₩55,698 | ₩55,429 | ₩55,483 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩55,014 | ₩55,537 | ₩54,759 | ₩55,416 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,370 | ₩54,477 | ₩54,155 | ₩54,249 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,672 | ₩54,263 | ₩53,672 | ₩54,115 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,571 | ₩54,732 | ₩54,397 | ₩54,504 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,692 | ₩55,134 | ₩54,517 | ₩55,054 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,504 | ₩54,987 | ₩54,397 | ₩54,692 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,464 | ₩54,531 | ₩53,793 | ₩53,860 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,874 | ₩54,316 | ₩53,739 | ₩54,142 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,471 | ₩53,471 | ₩53,056 | ₩53,082 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,760 | ₩53,364 | ₩52,720 | ₩53,351 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,471 | ₩53,579 | ₩52,814 | ₩52,908 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,283 | ₩53,565 | ₩53,216 | ₩53,511 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,056 | ₩53,418 | ₩52,613 | ₩52,895 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,634 | ₩52,103 | ₩51,634 | ₩51,889 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,607 | ₩51,889 | ₩51,527 | ₩51,781 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,473 | ₩51,634 | ₩51,111 | ₩51,607 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,258 | ₩51,634 | ₩51,218 | ₩51,325 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,822 | ₩52,009 | ₩51,594 | ₩51,701 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,923 | ₩51,205 | ₩50,615 | ₩50,950 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩52,036 | ₩52,412 | ₩51,916 | ₩51,942 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,841 | ₩53,015 | ₩52,720 | ₩52,787 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,646 | ₩53,686 | ₩53,163 | ₩53,310 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,255 | ₩55,255 | ₩53,793 | ₩53,954 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,759 | ₩54,893 | ₩54,531 | ₩54,571 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,477 | ₩54,517 | ₩53,511 | ₩53,525 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,531 | ₩54,947 | ₩54,209 | ₩54,920 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,841 | ₩54,504 | ₩52,841 | ₩54,397 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,881 | ₩53,216 | ₩52,144 | ₩52,184 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,739 | ₩53,967 | ₩52,358 | ₩53,042 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,613 | ₩53,190 | ₩52,519 | ₩52,854 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,203 | ₩53,243 | ₩51,956 | ₩52,170 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩54,008 | ₩54,343 | ₩54,008 | ₩54,128 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,739 | ₩53,860 | ₩53,485 | ₩53,605 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,646 | ₩54,048 | ₩53,632 | ₩53,887 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,646 | ₩53,847 | ₩53,324 | ₩53,713 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,745 | ₩54,786 | ₩54,182 | ₩54,330 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,222 | ₩54,611 | ₩54,035 | ₩54,450 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,504 | ₩54,531 | ₩54,075 | ₩54,222 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,692 | ₩54,705 | ₩54,021 | ₩54,249 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,619 | ₩53,887 | ₩53,471 | ₩53,579 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,693 | ₩53,485 | ₩52,532 | ₩53,324 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,519 | ₩53,538 | ₩52,439 | ₩53,310 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,693 | ₩52,841 | ₩52,090 | ₩52,197 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,975 | ₩53,283 | ₩52,640 | ₩53,190 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,264 | ₩52,345 | ₩51,768 | ₩51,848 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,592 | ₩53,632 | ₩53,190 | ₩53,257 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,157 | ₩53,082 | ₩51,969 | ₩53,069 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,103 | ₩52,211 | ₩51,701 | ₩52,117 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩53,029 | ₩53,324 | ₩53,015 | ₩53,257 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,345 | ₩52,439 | ₩52,090 | ₩52,345 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,511 | ₩53,511 | ₩52,331 | ₩52,492 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,485 | ₩53,954 | ₩53,351 | ₩53,887 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,647 | ₩52,184 | ₩51,567 | ₩52,090 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,366 | ₩51,500 | ₩50,762 | ₩50,963 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,634 | ₩51,781 | ₩51,325 | ₩51,406 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,057 | ₩51,580 | ₩50,910 | ₩51,473 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,714 | ₩51,728 | ₩50,655 | ₩50,896 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,647 | ₩51,661 | ₩51,164 | ₩51,245 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,862 | ₩51,956 | ₩51,620 | ₩51,634 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,050 | ₩52,439 | ₩51,929 | ₩52,224 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,291 | ₩52,559 | ₩51,325 | ₩51,983 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩53,029 | ₩53,123 | ₩52,841 | ₩53,082 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,833 | ₩53,914 | ₩52,680 | ₩52,801 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,115 | ₩54,195 | ₩53,632 | ₩54,115 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,812 | ₩54,906 | ₩54,330 | ₩54,504 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,847 | ₩53,847 | ₩53,431 | ₩53,552 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,263 | ₩54,343 | ₩53,860 | ₩54,289 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,485 | ₩54,128 | ₩53,364 | ₩53,967 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,479 | ₩53,498 | ₩52,358 | ₩53,444 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,774 | ₩52,935 | ₩52,492 | ₩52,693 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,701 | ₩52,653 | ₩51,661 | ₩52,412 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩52,036 | ₩52,103 | ₩51,392 | ₩51,741 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,434 | ₩50,011 | ₩48,965 | ₩49,971 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,569 | ₩49,703 | ₩49,408 | ₩49,676 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,442 | ₩49,421 | ₩48,308 | ₩49,314 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,099 | ₩49,341 | ₩48,710 | ₩48,925 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,745 | ₩48,831 | ₩47,543 | ₩48,831 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,154 | ₩47,154 | ₩46,216 | ₩46,457 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,390 | ₩46,913 | ₩46,216 | ₩46,377 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,141 | ₩47,517 | ₩46,846 | ₩46,873 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,610 | ₩47,812 | ₩47,289 | ₩47,597 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,484 | ₩47,047 | ₩46,068 | ₩46,417 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,819 | ₩47,758 | ₩46,725 | ₩47,369 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩47,034 | ₩47,101 | ₩46,001 | ₩46,243 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,900 | ₩47,946 | ₩46,725 | ₩47,651 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,241 | ₩48,348 | ₩47,235 | ₩47,289 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,281 | ₩48,683 | ₩47,771 | ₩48,388 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩47,007 | ₩47,262 | ₩46,792 | ₩47,047 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,926 | ₩47,302 | ₩46,189 | ₩46,243 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,141 | ₩47,141 | ₩46,377 | ₩46,766 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,919 | ₩48,321 | ₩47,691 | ₩47,919 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,563 | ₩48,764 | ₩47,610 | ₩47,852 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,739 | ₩48,160 | ₩46,243 | ₩47,825 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,833 | ₩47,610 | ₩46,605 | ₩47,436 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,321 | ₩48,697 | ₩47,503 | ₩48,013 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,294 | ₩48,710 | ₩48,040 | ₩48,563 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,208 | ₩47,986 | ₩46,511 | ₩47,651 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,622 | ₩50,346 | ₩49,488 | ₩50,038 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,299 | ₩51,446 | ₩51,017 | ₩51,138 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,594 | ₩51,634 | ₩50,923 | ₩51,218 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,486 | ₩51,956 | ₩51,433 | ₩51,916 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,373 | ₩50,990 | ₩50,346 | ₩50,896 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,339 | ₩51,567 | ₩51,030 | ₩51,097 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,984 | ₩50,722 | ₩49,984 | ₩50,709 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,105 | ₩50,534 | ₩49,998 | ₩50,494 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,440 | ₩50,776 | ₩50,400 | ₩50,601 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,810 | ₩50,333 | ₩49,461 | ₩50,293 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,588 | ₩50,615 | ₩50,132 | ₩50,521 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,634 | ₩51,728 | ₩50,695 | ₩50,843 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,460 | ₩51,607 | ₩51,071 | ₩51,486 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,674 | ₩51,714 | ₩51,084 | ₩51,111 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,567 | ₩52,063 | ₩51,486 | ₩51,983 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,534 | ₩50,936 | ₩50,534 | ₩50,856 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,574 | ₩50,856 | ₩50,065 | ₩50,118 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,714 | ₩51,714 | ₩51,071 | ₩51,339 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,097 | ₩51,473 | ₩50,990 | ₩51,433 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,199 | ₩50,615 | ₩50,159 | ₩50,507 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,151 | ₩51,433 | ₩50,159 | ₩50,413 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,117 | ₩52,291 | ₩50,762 | ₩51,473 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,352 | ₩51,674 | ₩51,057 | ₩51,299 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,111 | ₩51,714 | ₩51,071 | ₩51,553 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,051 | ₩50,722 | ₩50,051 | ₩50,615 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,434 | ₩49,488 | ₩49,086 | ₩49,475 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,381 | ₩50,051 | ₩49,367 | ₩49,971 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩47,999 | ₩48,616 | ₩47,932 | ₩48,482 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,718 | ₩48,375 | ₩47,610 | ₩48,066 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,241 | ₩48,241 | ₩47,838 | ₩48,174 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,241 | ₩48,576 | ₩47,986 | ₩48,482 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,268 | ₩48,469 | ₩48,187 | ₩48,321 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,724 | ₩48,724 | ₩48,201 | ₩48,402 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,442 | ₩48,844 | ₩48,415 | ₩48,791 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,268 | ₩48,549 | ₩47,986 | ₩48,549 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,610 | ₩48,120 | ₩47,382 | ₩48,040 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,657 | ₩49,180 | ₩48,657 | ₩49,086 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,509 | ₩49,086 | ₩48,429 | ₩48,630 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,294 | ₩48,509 | ₩48,026 | ₩48,509 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,281 | ₩48,643 | ₩48,281 | ₩48,616 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,154 | ₩47,262 | ₩46,967 | ₩47,195 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,262 | ₩47,396 | ₩47,154 | ₩47,154 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,886 | ₩46,994 | ₩46,766 | ₩46,886 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,208 | ₩47,248 | ₩47,101 | ₩47,208 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,074 | ₩47,208 | ₩47,074 | ₩47,141 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,833 | ₩47,007 | ₩46,779 | ₩46,926 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,940 | ₩47,208 | ₩46,913 | ₩47,208 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,739 | ₩46,779 | ₩46,578 | ₩46,645 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,041 | ₩46,377 | ₩45,947 | ₩46,149 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,921 | ₩46,189 | ₩45,907 | ₩45,961 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,269 | ₩46,296 | ₩45,907 | ₩46,149 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩48,013 | ₩48,308 | ₩47,919 | ₩48,147 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,463 | ₩47,503 | ₩47,020 | ₩47,208 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,967 | ₩47,342 | ₩46,913 | ₩47,302 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,041 | ₩46,859 | ₩45,974 | ₩46,779 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,371 | ₩45,988 | ₩45,371 | ₩45,934 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,143 | ₩45,196 | ₩44,767 | ₩44,942 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,928 | ₩45,049 | ₩44,794 | ₩44,848 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩45,035 | ₩45,156 | ₩44,834 | ₩44,968 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,049 | ₩45,183 | ₩44,928 | ₩45,076 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,304 | ₩45,304 | ₩44,834 | ₩45,129 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,773 | ₩45,894 | ₩45,438 | ₩45,465 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,451 | ₩45,719 | ₩45,331 | ₩45,693 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,237 | ₩45,800 | ₩45,237 | ₩45,693 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,821 | ₩45,237 | ₩44,647 | ₩45,237 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,284 | ₩44,338 | ₩43,909 | ₩44,177 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,828 | ₩44,378 | ₩43,614 | ₩44,311 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,781 | ₩44,915 | ₩43,600 | ₩43,668 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,727 | ₩44,915 | ₩44,472 | ₩44,647 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,989 | ₩44,311 | ₩43,735 | ₩44,083 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,210 | ₩45,371 | ₩44,579 | ₩44,781 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,331 | ₩45,894 | ₩45,331 | ₩45,813 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,310 | ₩46,403 | ₩45,719 | ₩45,773 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,350 | ₩46,350 | ₩45,921 | ₩46,162 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,390 | ₩46,538 | ₩46,336 | ₩46,350 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩46,015 | ₩46,189 | ₩45,773 | ₩46,189 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,103 | ₩45,384 | ₩44,861 | ₩45,384 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,840 | ₩45,921 | ₩45,398 | ₩45,532 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,821 | ₩44,968 | ₩44,740 | ₩44,942 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,740 | ₩44,928 | ₩44,539 | ₩44,673 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,277 | ₩45,398 | ₩45,129 | ₩45,304 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,478 | ₩45,478 | ₩45,009 | ₩45,210 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,988 | ₩46,216 | ₩45,813 | ₩45,894 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,403 | ₩46,752 | ₩46,122 | ₩46,310 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,497 | ₩46,994 | ₩46,484 | ₩46,739 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,894 | ₩45,988 | ₩45,666 | ₩45,867 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,719 | ₩45,733 | ₩45,344 | ₩45,478 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,599 | ₩45,827 | ₩45,599 | ₩45,827 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,196 | ₩45,532 | ₩45,089 | ₩45,371 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,794 | ₩44,794 | ₩44,392 | ₩44,392 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,499 | ₩44,968 | ₩44,499 | ₩44,915 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,949 | ₩44,177 | ₩43,855 | ₩44,150 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,244 | ₩44,284 | ₩43,963 | ₩44,030 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,869 | ₩44,258 | ₩43,855 | ₩44,124 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,769 | ₩43,265 | ₩42,648 | ₩43,212 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,144 | ₩43,587 | ₩43,091 | ₩43,466 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,399 | ₩43,480 | ₩42,568 | ₩42,621 | -1.79% | 30.2만 |
|---|