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 | ₩58,457 | ₩58,927 | ₩58,377 | ₩58,766 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,283 | ₩58,430 | ₩57,867 | ₩58,256 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,430 | ₩58,591 | ₩58,082 | ₩58,471 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,678 | ₩59,852 | ₩59,517 | ₩59,678 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,055 | ₩58,350 | ₩57,773 | ₩58,350 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,586 | ₩57,921 | ₩57,425 | ₩57,706 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,578 | ₩58,645 | ₩57,720 | ₩58,001 | -0.98% | 71만 |
| 2026.09.30 | ₩59,932 | ₩60,107 | ₩59,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,436 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,047 | ₩59,275 | ₩58,860 | ₩59,275 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,651 | ₩60,214 | ₩59,570 | ₩59,892 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,798 | ₩60,254 | ₩59,704 | ₩60,147 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,852 | ₩60,227 | ₩59,611 | ₩59,973 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,932 | ₩60,053 | ₩59,436 | ₩59,785 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,911 | ₩61,314 | ₩60,683 | ₩61,113 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,871 | ₩61,300 | ₩60,670 | ₩61,247 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,557 | ₩59,597 | ₩59,235 | ₩59,557 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,241 | ₩60,348 | ₩59,999 | ₩60,053 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,865 | ₩59,892 | ₩58,873 | ₩59,235 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,053 | ₩60,201 | ₩59,839 | ₩60,160 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,107 | ₩60,885 | ₩59,959 | ₩60,536 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩61,032 | ₩61,287 | ₩60,871 | ₩61,099 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,844 | ₩60,858 | ₩60,455 | ₩60,549 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,113 | ₩61,273 | ₩60,898 | ₩61,086 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,408 | ₩61,729 | ₩61,287 | ₩61,367 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,268 | ₩60,536 | ₩60,227 | ₩60,509 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,463 | ₩59,785 | ₩59,262 | ₩59,745 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,275 | ₩59,383 | ₩59,061 | ₩59,222 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,927 | ₩59,208 | ₩58,565 | ₩58,712 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,557 | ₩59,557 | ₩59,020 | ₩59,141 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,806 | ₩58,967 | ₩58,189 | ₩58,310 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩58,994 | ₩59,020 | ₩58,350 | ₩58,444 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,348 | ₩60,429 | ₩59,906 | ₩59,986 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,745 | ₩59,999 | ₩59,651 | ₩59,932 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,664 | ₩59,946 | ₩59,557 | ₩59,704 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,557 | ₩59,664 | ₩59,423 | ₩59,570 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,369 | ₩59,530 | ₩59,007 | ₩59,235 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,892 | ₩59,973 | ₩59,678 | ₩59,812 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,685 | ₩58,806 | ₩58,430 | ₩58,511 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,980 | ₩59,222 | ₩58,886 | ₩58,953 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,544 | ₩59,812 | ₩59,544 | ₩59,611 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,195 | ₩59,248 | ₩58,846 | ₩58,953 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,771 | ₩60,013 | ₩59,704 | ₩59,812 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,651 | ₩59,852 | ₩59,409 | ₩59,530 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,128 | ₩59,409 | ₩58,980 | ₩59,222 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,302 | ₩59,356 | ₩59,061 | ₩59,262 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,342 | ₩59,436 | ₩58,994 | ₩59,088 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,793 | ₩58,819 | ₩58,390 | ₩58,578 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,511 | ₩59,181 | ₩58,430 | ₩59,101 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,478 | ₩57,693 | ₩57,304 | ₩57,586 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,955 | ₩57,545 | ₩56,526 | ₩57,438 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,674 | ₩57,371 | ₩56,580 | ₩57,344 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,654 | ₩56,405 | ₩55,198 | ₩55,735 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,118 | ₩55,480 | ₩54,877 | ₩55,306 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,225 | ₩55,386 | ₩54,917 | ₩55,078 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,890 | ₩55,185 | ₩54,769 | ₩54,877 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,568 | ₩55,118 | ₩54,488 | ₩54,689 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,574 | ₩55,695 | ₩55,426 | ₩55,480 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩55,011 | ₩55,534 | ₩54,756 | ₩55,413 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,367 | ₩54,474 | ₩54,152 | ₩54,246 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,670 | ₩54,260 | ₩53,670 | ₩54,112 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,568 | ₩54,729 | ₩54,394 | ₩54,501 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,689 | ₩55,131 | ₩54,514 | ₩55,051 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,501 | ₩54,984 | ₩54,394 | ₩54,689 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,461 | ₩54,528 | ₩53,790 | ₩53,857 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,871 | ₩54,313 | ₩53,737 | ₩54,139 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,468 | ₩53,468 | ₩53,053 | ₩53,080 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,758 | ₩53,361 | ₩52,717 | ₩53,348 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,468 | ₩53,576 | ₩52,811 | ₩52,905 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,281 | ₩53,562 | ₩53,214 | ₩53,509 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,053 | ₩53,415 | ₩52,610 | ₩52,892 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,631 | ₩52,101 | ₩51,631 | ₩51,886 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,604 | ₩51,886 | ₩51,524 | ₩51,779 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,470 | ₩51,631 | ₩51,108 | ₩51,604 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,256 | ₩51,631 | ₩51,215 | ₩51,323 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,819 | ₩52,007 | ₩51,591 | ₩51,698 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,920 | ₩51,202 | ₩50,612 | ₩50,947 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩52,034 | ₩52,409 | ₩51,913 | ₩51,940 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,838 | ₩53,012 | ₩52,717 | ₩52,785 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,643 | ₩53,683 | ₩53,160 | ₩53,308 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,252 | ₩55,252 | ₩53,790 | ₩53,951 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,756 | ₩54,890 | ₩54,528 | ₩54,568 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,474 | ₩54,514 | ₩53,509 | ₩53,522 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,528 | ₩54,944 | ₩54,206 | ₩54,917 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,838 | ₩54,501 | ₩52,838 | ₩54,394 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,878 | ₩53,214 | ₩52,141 | ₩52,181 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,737 | ₩53,965 | ₩52,355 | ₩53,039 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,610 | ₩53,187 | ₩52,516 | ₩52,852 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,200 | ₩53,240 | ₩51,953 | ₩52,168 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩54,005 | ₩54,340 | ₩54,005 | ₩54,126 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,737 | ₩53,857 | ₩53,482 | ₩53,603 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,643 | ₩54,045 | ₩53,629 | ₩53,884 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,643 | ₩53,844 | ₩53,321 | ₩53,710 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,742 | ₩54,783 | ₩54,179 | ₩54,327 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,219 | ₩54,608 | ₩54,032 | ₩54,447 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,501 | ₩54,528 | ₩54,072 | ₩54,219 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,689 | ₩54,702 | ₩54,018 | ₩54,246 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,616 | ₩53,884 | ₩53,468 | ₩53,576 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,691 | ₩53,482 | ₩52,530 | ₩53,321 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,516 | ₩53,536 | ₩52,436 | ₩53,308 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,691 | ₩52,838 | ₩52,087 | ₩52,194 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,972 | ₩53,281 | ₩52,637 | ₩53,187 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,261 | ₩52,342 | ₩51,765 | ₩51,846 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,589 | ₩53,629 | ₩53,187 | ₩53,254 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,154 | ₩53,080 | ₩51,966 | ₩53,066 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,101 | ₩52,208 | ₩51,698 | ₩52,114 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩53,026 | ₩53,321 | ₩53,012 | ₩53,254 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,342 | ₩52,436 | ₩52,087 | ₩52,342 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,509 | ₩53,509 | ₩52,329 | ₩52,489 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,482 | ₩53,951 | ₩53,348 | ₩53,884 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,645 | ₩52,181 | ₩51,564 | ₩52,087 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,363 | ₩51,497 | ₩50,759 | ₩50,961 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,631 | ₩51,779 | ₩51,323 | ₩51,403 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,055 | ₩51,578 | ₩50,907 | ₩51,470 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,712 | ₩51,725 | ₩50,652 | ₩50,894 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,645 | ₩51,658 | ₩51,162 | ₩51,242 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,859 | ₩51,953 | ₩51,618 | ₩51,631 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,047 | ₩52,436 | ₩51,926 | ₩52,221 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,288 | ₩52,557 | ₩51,323 | ₩51,980 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩53,026 | ₩53,120 | ₩52,838 | ₩53,080 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,831 | ₩53,911 | ₩52,677 | ₩52,798 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,112 | ₩54,193 | ₩53,629 | ₩54,112 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,810 | ₩54,903 | ₩54,327 | ₩54,501 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,844 | ₩53,844 | ₩53,428 | ₩53,549 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,260 | ₩54,340 | ₩53,857 | ₩54,287 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,482 | ₩54,126 | ₩53,361 | ₩53,965 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,476 | ₩53,495 | ₩52,355 | ₩53,442 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,771 | ₩52,932 | ₩52,489 | ₩52,691 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,698 | ₩52,650 | ₩51,658 | ₩52,409 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩52,034 | ₩52,101 | ₩51,390 | ₩51,738 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,432 | ₩50,009 | ₩48,962 | ₩49,968 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,566 | ₩49,700 | ₩49,405 | ₩49,673 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,439 | ₩49,418 | ₩48,305 | ₩49,311 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,097 | ₩49,338 | ₩48,708 | ₩48,922 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,742 | ₩48,828 | ₩47,541 | ₩48,828 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,152 | ₩47,152 | ₩46,213 | ₩46,455 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,388 | ₩46,911 | ₩46,213 | ₩46,374 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,139 | ₩47,514 | ₩46,844 | ₩46,870 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,608 | ₩47,809 | ₩47,286 | ₩47,595 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,481 | ₩47,045 | ₩46,066 | ₩46,414 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,817 | ₩47,756 | ₩46,723 | ₩47,367 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩47,031 | ₩47,098 | ₩45,999 | ₩46,240 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,897 | ₩47,943 | ₩46,723 | ₩47,648 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,238 | ₩48,346 | ₩47,232 | ₩47,286 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,279 | ₩48,681 | ₩47,769 | ₩48,386 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩47,005 | ₩47,259 | ₩46,790 | ₩47,045 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,924 | ₩47,300 | ₩46,186 | ₩46,240 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,139 | ₩47,139 | ₩46,374 | ₩46,763 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,916 | ₩48,319 | ₩47,688 | ₩47,916 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,560 | ₩48,761 | ₩47,608 | ₩47,849 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,736 | ₩48,158 | ₩46,240 | ₩47,823 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,830 | ₩47,608 | ₩46,602 | ₩47,434 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,319 | ₩48,694 | ₩47,501 | ₩48,010 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,292 | ₩48,708 | ₩48,037 | ₩48,560 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,206 | ₩47,983 | ₩46,508 | ₩47,648 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,620 | ₩50,344 | ₩49,485 | ₩50,035 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,296 | ₩51,443 | ₩51,014 | ₩51,135 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,591 | ₩51,631 | ₩50,920 | ₩51,215 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,484 | ₩51,953 | ₩51,430 | ₩51,913 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,371 | ₩50,987 | ₩50,344 | ₩50,894 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,336 | ₩51,564 | ₩51,028 | ₩51,095 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,982 | ₩50,719 | ₩49,982 | ₩50,706 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,102 | ₩50,532 | ₩49,995 | ₩50,491 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,438 | ₩50,773 | ₩50,397 | ₩50,599 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,807 | ₩50,330 | ₩49,459 | ₩50,290 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,585 | ₩50,612 | ₩50,129 | ₩50,518 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,631 | ₩51,725 | ₩50,692 | ₩50,840 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,457 | ₩51,604 | ₩51,068 | ₩51,484 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,671 | ₩51,712 | ₩51,081 | ₩51,108 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,564 | ₩52,060 | ₩51,484 | ₩51,980 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,532 | ₩50,934 | ₩50,532 | ₩50,853 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,572 | ₩50,853 | ₩50,062 | ₩50,116 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,712 | ₩51,712 | ₩51,068 | ₩51,336 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,095 | ₩51,470 | ₩50,987 | ₩51,430 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,196 | ₩50,612 | ₩50,156 | ₩50,505 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,148 | ₩51,430 | ₩50,156 | ₩50,411 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,114 | ₩52,288 | ₩50,759 | ₩51,470 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,350 | ₩51,671 | ₩51,055 | ₩51,296 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,108 | ₩51,712 | ₩51,068 | ₩51,551 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,049 | ₩50,719 | ₩50,049 | ₩50,612 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,432 | ₩49,485 | ₩49,083 | ₩49,472 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,378 | ₩50,049 | ₩49,365 | ₩49,968 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩47,997 | ₩48,614 | ₩47,930 | ₩48,480 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,715 | ₩48,372 | ₩47,608 | ₩48,064 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,238 | ₩48,238 | ₩47,836 | ₩48,171 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,238 | ₩48,574 | ₩47,983 | ₩48,480 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,265 | ₩48,466 | ₩48,185 | ₩48,319 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,721 | ₩48,721 | ₩48,198 | ₩48,399 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,439 | ₩48,842 | ₩48,413 | ₩48,788 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,265 | ₩48,547 | ₩47,983 | ₩48,547 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,608 | ₩48,118 | ₩47,380 | ₩48,037 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,654 | ₩49,177 | ₩48,654 | ₩49,083 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,506 | ₩49,083 | ₩48,426 | ₩48,627 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,292 | ₩48,506 | ₩48,024 | ₩48,506 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,279 | ₩48,641 | ₩48,279 | ₩48,614 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,152 | ₩47,259 | ₩46,964 | ₩47,192 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,259 | ₩47,393 | ₩47,152 | ₩47,152 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,884 | ₩46,991 | ₩46,763 | ₩46,884 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,206 | ₩47,246 | ₩47,098 | ₩47,206 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,072 | ₩47,206 | ₩47,072 | ₩47,139 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,830 | ₩47,005 | ₩46,777 | ₩46,924 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,937 | ₩47,206 | ₩46,911 | ₩47,206 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,736 | ₩46,777 | ₩46,575 | ₩46,642 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,039 | ₩46,374 | ₩45,945 | ₩46,146 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,918 | ₩46,186 | ₩45,905 | ₩45,958 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,267 | ₩46,294 | ₩45,905 | ₩46,146 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩48,010 | ₩48,305 | ₩47,916 | ₩48,144 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,460 | ₩47,501 | ₩47,018 | ₩47,206 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,964 | ₩47,340 | ₩46,911 | ₩47,300 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,039 | ₩46,857 | ₩45,972 | ₩46,777 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,368 | ₩45,985 | ₩45,368 | ₩45,932 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,140 | ₩45,194 | ₩44,765 | ₩44,939 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,926 | ₩45,047 | ₩44,792 | ₩44,845 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩45,033 | ₩45,154 | ₩44,832 | ₩44,966 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,047 | ₩45,181 | ₩44,926 | ₩45,073 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,301 | ₩45,301 | ₩44,832 | ₩45,127 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,771 | ₩45,891 | ₩45,435 | ₩45,462 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,449 | ₩45,717 | ₩45,328 | ₩45,690 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,234 | ₩45,798 | ₩45,234 | ₩45,690 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,819 | ₩45,234 | ₩44,644 | ₩45,234 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,282 | ₩44,336 | ₩43,907 | ₩44,175 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,826 | ₩44,376 | ₩43,612 | ₩44,309 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,778 | ₩44,912 | ₩43,598 | ₩43,665 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,725 | ₩44,912 | ₩44,470 | ₩44,644 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,987 | ₩44,309 | ₩43,732 | ₩44,081 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,207 | ₩45,368 | ₩44,577 | ₩44,778 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,328 | ₩45,891 | ₩45,328 | ₩45,811 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,307 | ₩46,401 | ₩45,717 | ₩45,771 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,347 | ₩46,347 | ₩45,918 | ₩46,160 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,388 | ₩46,535 | ₩46,334 | ₩46,347 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩46,012 | ₩46,186 | ₩45,771 | ₩46,186 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,100 | ₩45,382 | ₩44,859 | ₩45,382 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,838 | ₩45,918 | ₩45,395 | ₩45,529 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,819 | ₩44,966 | ₩44,738 | ₩44,939 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,738 | ₩44,926 | ₩44,537 | ₩44,671 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,275 | ₩45,395 | ₩45,127 | ₩45,301 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,476 | ₩45,476 | ₩45,006 | ₩45,207 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,985 | ₩46,213 | ₩45,811 | ₩45,891 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,401 | ₩46,750 | ₩46,119 | ₩46,307 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,495 | ₩46,991 | ₩46,481 | ₩46,736 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,891 | ₩45,985 | ₩45,663 | ₩45,865 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,717 | ₩45,730 | ₩45,342 | ₩45,476 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,596 | ₩45,824 | ₩45,596 | ₩45,824 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,194 | ₩45,529 | ₩45,087 | ₩45,368 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,792 | ₩44,792 | ₩44,389 | ₩44,389 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,497 | ₩44,966 | ₩44,497 | ₩44,912 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,947 | ₩44,175 | ₩43,853 | ₩44,148 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,242 | ₩44,282 | ₩43,960 | ₩44,027 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,866 | ₩44,255 | ₩43,853 | ₩44,121 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,767 | ₩43,263 | ₩42,646 | ₩43,209 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,142 | ₩43,585 | ₩43,089 | ₩43,464 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,397 | ₩43,477 | ₩42,566 | ₩42,619 | -1.79% | 30.2만 |
|---|