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 | ₩58,292 | ₩58,760 | ₩58,212 | ₩58,600 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,118 | ₩58,265 | ₩57,704 | ₩58,091 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,265 | ₩58,426 | ₩57,918 | ₩58,305 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,509 | ₩59,683 | ₩59,348 | ₩59,509 | 0.00% | 41.2만 |
| 2026.10.05 | ₩57,891 | ₩58,185 | ₩57,610 | ₩58,185 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,423 | ₩57,757 | ₩57,262 | ₩57,543 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,412 | ₩58,479 | ₩57,557 | ₩57,837 | -0.98% | 71만 |
| 2026.09.30 | ₩59,763 | ₩59,937 | ₩59,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,268 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩58,880 | ₩59,108 | ₩58,693 | ₩59,108 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,482 | ₩60,044 | ₩59,402 | ₩59,723 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,629 | ₩60,084 | ₩59,536 | ₩59,977 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,683 | ₩60,057 | ₩59,442 | ₩59,803 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,763 | ₩59,883 | ₩59,268 | ₩59,616 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,739 | ₩61,140 | ₩60,512 | ₩60,940 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,699 | ₩61,127 | ₩60,499 | ₩61,074 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,389 | ₩59,429 | ₩59,068 | ₩59,389 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,071 | ₩60,178 | ₩59,830 | ₩59,883 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,696 | ₩59,723 | ₩58,707 | ₩59,068 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩59,883 | ₩60,030 | ₩59,669 | ₩59,990 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩59,937 | ₩60,713 | ₩59,790 | ₩60,365 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩60,860 | ₩61,114 | ₩60,699 | ₩60,926 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,672 | ₩60,686 | ₩60,285 | ₩60,378 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩60,940 | ₩61,100 | ₩60,726 | ₩60,913 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,234 | ₩61,555 | ₩61,114 | ₩61,194 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,097 | ₩60,365 | ₩60,057 | ₩60,338 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,295 | ₩59,616 | ₩59,094 | ₩59,576 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,108 | ₩59,215 | ₩58,894 | ₩59,054 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,760 | ₩59,041 | ₩58,399 | ₩58,546 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,389 | ₩59,389 | ₩58,854 | ₩58,974 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,640 | ₩58,800 | ₩58,025 | ₩58,145 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩58,827 | ₩58,854 | ₩58,185 | ₩58,279 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,178 | ₩60,258 | ₩59,736 | ₩59,817 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,576 | ₩59,830 | ₩59,482 | ₩59,763 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,496 | ₩59,776 | ₩59,389 | ₩59,536 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,389 | ₩59,496 | ₩59,255 | ₩59,402 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,201 | ₩59,362 | ₩58,840 | ₩59,068 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,723 | ₩59,803 | ₩59,509 | ₩59,643 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,519 | ₩58,640 | ₩58,265 | ₩58,346 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,814 | ₩59,054 | ₩58,720 | ₩58,787 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,375 | ₩59,643 | ₩59,375 | ₩59,442 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,028 | ₩59,081 | ₩58,680 | ₩58,787 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,603 | ₩59,843 | ₩59,536 | ₩59,643 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,482 | ₩59,683 | ₩59,242 | ₩59,362 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩58,961 | ₩59,242 | ₩58,814 | ₩59,054 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,135 | ₩59,188 | ₩58,894 | ₩59,094 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,175 | ₩59,268 | ₩58,827 | ₩58,921 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,626 | ₩58,653 | ₩58,225 | ₩58,412 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,346 | ₩59,014 | ₩58,265 | ₩58,934 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,316 | ₩57,530 | ₩57,142 | ₩57,423 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,794 | ₩57,383 | ₩56,366 | ₩57,276 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,513 | ₩57,209 | ₩56,420 | ₩57,182 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,497 | ₩56,246 | ₩55,042 | ₩55,577 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩54,962 | ₩55,323 | ₩54,721 | ₩55,149 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,069 | ₩55,230 | ₩54,762 | ₩54,922 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,735 | ₩55,029 | ₩54,615 | ₩54,721 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,414 | ₩54,962 | ₩54,334 | ₩54,534 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,417 | ₩55,537 | ₩55,270 | ₩55,323 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩54,855 | ₩55,377 | ₩54,601 | ₩55,256 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,213 | ₩54,320 | ₩53,999 | ₩54,093 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,518 | ₩54,106 | ₩53,518 | ₩53,959 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,414 | ₩54,574 | ₩54,240 | ₩54,347 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,534 | ₩54,976 | ₩54,360 | ₩54,895 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,347 | ₩54,828 | ₩54,240 | ₩54,534 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,307 | ₩54,374 | ₩53,638 | ₩53,705 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,719 | ₩54,160 | ₩53,585 | ₩53,986 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,317 | ₩53,317 | ₩52,903 | ₩52,930 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,609 | ₩53,210 | ₩52,568 | ₩53,197 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,317 | ₩53,424 | ₩52,662 | ₩52,756 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,130 | ₩53,411 | ₩53,063 | ₩53,357 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩52,903 | ₩53,264 | ₩52,461 | ₩52,742 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,485 | ₩51,953 | ₩51,485 | ₩51,739 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,459 | ₩51,739 | ₩51,378 | ₩51,632 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,325 | ₩51,485 | ₩50,964 | ₩51,459 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,111 | ₩51,485 | ₩51,071 | ₩51,178 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,672 | ₩51,860 | ₩51,445 | ₩51,552 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,777 | ₩51,057 | ₩50,469 | ₩50,803 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩51,886 | ₩52,261 | ₩51,766 | ₩51,793 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,689 | ₩52,863 | ₩52,568 | ₩52,635 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,491 | ₩53,531 | ₩53,010 | ₩53,157 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,096 | ₩55,096 | ₩53,638 | ₩53,799 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,601 | ₩54,735 | ₩54,374 | ₩54,414 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,320 | ₩54,360 | ₩53,357 | ₩53,371 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,374 | ₩54,788 | ₩54,053 | ₩54,762 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,689 | ₩54,347 | ₩52,689 | ₩54,240 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,729 | ₩53,063 | ₩51,993 | ₩52,034 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,585 | ₩53,812 | ₩52,207 | ₩52,889 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,461 | ₩53,037 | ₩52,368 | ₩52,702 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,050 | ₩53,090 | ₩51,806 | ₩52,020 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩53,852 | ₩54,187 | ₩53,852 | ₩53,973 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,585 | ₩53,705 | ₩53,331 | ₩53,451 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,491 | ₩53,892 | ₩53,478 | ₩53,732 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,491 | ₩53,692 | ₩53,170 | ₩53,558 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,588 | ₩54,628 | ₩54,026 | ₩54,173 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,066 | ₩54,454 | ₩53,879 | ₩54,294 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,347 | ₩54,374 | ₩53,919 | ₩54,066 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,534 | ₩54,548 | ₩53,866 | ₩54,093 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,464 | ₩53,732 | ₩53,317 | ₩53,424 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,542 | ₩53,331 | ₩52,381 | ₩53,170 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,368 | ₩53,384 | ₩52,288 | ₩53,157 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,542 | ₩52,689 | ₩51,940 | ₩52,047 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,823 | ₩53,130 | ₩52,488 | ₩53,037 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,114 | ₩52,194 | ₩51,619 | ₩51,699 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,438 | ₩53,478 | ₩53,037 | ₩53,103 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,007 | ₩52,930 | ₩51,820 | ₩52,916 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩51,953 | ₩52,060 | ₩51,552 | ₩51,967 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩52,876 | ₩53,170 | ₩52,863 | ₩53,103 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,194 | ₩52,288 | ₩51,940 | ₩52,194 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,357 | ₩53,357 | ₩52,181 | ₩52,341 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,331 | ₩53,799 | ₩53,197 | ₩53,732 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,499 | ₩52,034 | ₩51,418 | ₩51,940 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,218 | ₩51,352 | ₩50,616 | ₩50,817 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,485 | ₩51,632 | ₩51,178 | ₩51,258 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩50,910 | ₩51,432 | ₩50,763 | ₩51,325 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,566 | ₩51,579 | ₩50,509 | ₩50,750 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,499 | ₩51,512 | ₩51,017 | ₩51,097 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,713 | ₩51,806 | ₩51,472 | ₩51,485 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩51,900 | ₩52,288 | ₩51,779 | ₩52,074 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,141 | ₩52,408 | ₩51,178 | ₩51,833 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩52,876 | ₩52,970 | ₩52,689 | ₩52,930 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,678 | ₩53,759 | ₩52,528 | ₩52,649 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩53,959 | ₩54,039 | ₩53,478 | ₩53,959 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,655 | ₩54,748 | ₩54,173 | ₩54,347 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,692 | ₩53,692 | ₩53,277 | ₩53,398 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,106 | ₩54,187 | ₩53,705 | ₩54,133 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,331 | ₩53,973 | ₩53,210 | ₩53,812 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,328 | ₩53,344 | ₩52,207 | ₩53,291 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,622 | ₩52,782 | ₩52,341 | ₩52,542 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,552 | ₩52,502 | ₩51,512 | ₩52,261 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩51,886 | ₩51,953 | ₩51,245 | ₩51,592 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,292 | ₩49,867 | ₩48,824 | ₩49,827 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,426 | ₩49,560 | ₩49,265 | ₩49,533 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,303 | ₩49,279 | ₩48,169 | ₩49,172 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩48,958 | ₩49,199 | ₩48,570 | ₩48,784 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,607 | ₩48,690 | ₩47,407 | ₩48,690 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,019 | ₩47,019 | ₩46,083 | ₩46,323 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,257 | ₩46,778 | ₩46,083 | ₩46,243 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,005 | ₩47,380 | ₩46,711 | ₩46,738 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,473 | ₩47,674 | ₩47,152 | ₩47,460 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,350 | ₩46,912 | ₩45,936 | ₩46,283 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,684 | ₩47,621 | ₩46,591 | ₩47,233 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩46,898 | ₩46,965 | ₩45,869 | ₩46,109 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,765 | ₩47,808 | ₩46,591 | ₩47,514 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,102 | ₩48,209 | ₩47,099 | ₩47,152 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,142 | ₩48,543 | ₩47,634 | ₩48,249 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩46,872 | ₩47,126 | ₩46,658 | ₩46,912 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,791 | ₩47,166 | ₩46,056 | ₩46,109 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,005 | ₩47,005 | ₩46,243 | ₩46,631 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,781 | ₩48,182 | ₩47,554 | ₩47,781 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,423 | ₩48,624 | ₩47,473 | ₩47,714 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,604 | ₩48,022 | ₩46,109 | ₩47,687 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,698 | ₩47,473 | ₩46,470 | ₩47,300 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,182 | ₩48,557 | ₩47,366 | ₩47,875 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,155 | ₩48,570 | ₩47,901 | ₩48,423 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,072 | ₩47,848 | ₩46,377 | ₩47,514 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,479 | ₩50,201 | ₩49,346 | ₩49,894 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,151 | ₩51,298 | ₩50,870 | ₩50,990 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,445 | ₩51,485 | ₩50,777 | ₩51,071 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,338 | ₩51,806 | ₩51,285 | ₩51,766 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,228 | ₩50,843 | ₩50,201 | ₩50,750 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,191 | ₩51,418 | ₩50,884 | ₩50,950 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,840 | ₩50,576 | ₩49,840 | ₩50,563 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩49,961 | ₩50,389 | ₩49,854 | ₩50,349 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,295 | ₩50,629 | ₩50,255 | ₩50,456 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,667 | ₩50,188 | ₩49,319 | ₩50,148 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,442 | ₩50,469 | ₩49,988 | ₩50,375 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,485 | ₩51,579 | ₩50,549 | ₩50,696 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,311 | ₩51,459 | ₩50,924 | ₩51,338 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,525 | ₩51,566 | ₩50,937 | ₩50,964 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,418 | ₩51,913 | ₩51,338 | ₩51,833 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,389 | ₩50,790 | ₩50,389 | ₩50,710 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,429 | ₩50,710 | ₩49,921 | ₩49,974 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,566 | ₩51,566 | ₩50,924 | ₩51,191 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩50,950 | ₩51,325 | ₩50,843 | ₩51,285 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,054 | ₩50,469 | ₩50,014 | ₩50,362 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,004 | ₩51,285 | ₩50,014 | ₩50,268 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩51,967 | ₩52,141 | ₩50,616 | ₩51,325 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,204 | ₩51,525 | ₩50,910 | ₩51,151 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩50,964 | ₩51,566 | ₩50,924 | ₩51,405 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩49,907 | ₩50,576 | ₩49,907 | ₩50,469 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,292 | ₩49,346 | ₩48,944 | ₩49,332 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,239 | ₩49,907 | ₩49,225 | ₩49,827 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩47,861 | ₩48,476 | ₩47,794 | ₩48,343 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,580 | ₩48,236 | ₩47,473 | ₩47,928 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,102 | ₩48,102 | ₩47,701 | ₩48,035 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,102 | ₩48,436 | ₩47,848 | ₩48,343 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,129 | ₩48,329 | ₩48,048 | ₩48,182 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,583 | ₩48,583 | ₩48,062 | ₩48,262 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,303 | ₩48,704 | ₩48,276 | ₩48,650 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,129 | ₩48,410 | ₩47,848 | ₩48,410 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,473 | ₩47,982 | ₩47,246 | ₩47,901 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,517 | ₩49,038 | ₩48,517 | ₩48,944 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,369 | ₩48,944 | ₩48,289 | ₩48,490 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,155 | ₩48,369 | ₩47,888 | ₩48,369 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,142 | ₩48,503 | ₩48,142 | ₩48,476 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,019 | ₩47,126 | ₩46,832 | ₩47,059 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,126 | ₩47,259 | ₩47,019 | ₩47,019 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,751 | ₩46,858 | ₩46,631 | ₩46,751 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,072 | ₩47,112 | ₩46,965 | ₩47,072 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩46,939 | ₩47,072 | ₩46,939 | ₩47,005 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,698 | ₩46,872 | ₩46,644 | ₩46,791 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,805 | ₩47,072 | ₩46,778 | ₩47,072 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,604 | ₩46,644 | ₩46,444 | ₩46,511 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩45,909 | ₩46,243 | ₩45,815 | ₩46,016 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,788 | ₩46,056 | ₩45,775 | ₩45,829 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,136 | ₩46,163 | ₩45,775 | ₩46,016 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩47,875 | ₩48,169 | ₩47,781 | ₩48,008 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,326 | ₩47,366 | ₩46,885 | ₩47,072 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,832 | ₩47,206 | ₩46,778 | ₩47,166 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩45,909 | ₩46,725 | ₩45,842 | ₩46,644 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,240 | ₩45,855 | ₩45,240 | ₩45,802 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,013 | ₩45,066 | ₩44,638 | ₩44,812 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,799 | ₩44,919 | ₩44,665 | ₩44,719 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩44,906 | ₩45,026 | ₩44,705 | ₩44,839 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩44,919 | ₩45,053 | ₩44,799 | ₩44,946 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,173 | ₩45,173 | ₩44,705 | ₩44,999 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,641 | ₩45,762 | ₩45,307 | ₩45,334 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,320 | ₩45,588 | ₩45,200 | ₩45,561 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,106 | ₩45,668 | ₩45,106 | ₩45,561 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,692 | ₩45,106 | ₩44,518 | ₩45,106 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,157 | ₩44,210 | ₩43,783 | ₩44,050 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,702 | ₩44,251 | ₩43,488 | ₩44,184 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,652 | ₩44,786 | ₩43,475 | ₩43,542 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,598 | ₩44,786 | ₩44,344 | ₩44,518 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,863 | ₩44,184 | ₩43,609 | ₩43,956 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,080 | ₩45,240 | ₩44,451 | ₩44,652 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,200 | ₩45,762 | ₩45,200 | ₩45,681 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,176 | ₩46,270 | ₩45,588 | ₩45,641 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,216 | ₩46,216 | ₩45,788 | ₩46,029 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,257 | ₩46,404 | ₩46,203 | ₩46,216 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩45,882 | ₩46,056 | ₩45,641 | ₩46,056 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩44,973 | ₩45,254 | ₩44,732 | ₩45,254 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,708 | ₩45,788 | ₩45,267 | ₩45,401 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,692 | ₩44,839 | ₩44,612 | ₩44,812 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,612 | ₩44,799 | ₩44,411 | ₩44,545 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,147 | ₩45,267 | ₩44,999 | ₩45,173 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,347 | ₩45,347 | ₩44,879 | ₩45,080 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,855 | ₩46,083 | ₩45,681 | ₩45,762 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,270 | ₩46,618 | ₩45,989 | ₩46,176 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,363 | ₩46,858 | ₩46,350 | ₩46,604 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,762 | ₩45,855 | ₩45,534 | ₩45,735 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,588 | ₩45,601 | ₩45,213 | ₩45,347 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,468 | ₩45,695 | ₩45,468 | ₩45,695 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,066 | ₩45,401 | ₩44,959 | ₩45,240 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,665 | ₩44,665 | ₩44,264 | ₩44,264 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,371 | ₩44,839 | ₩44,371 | ₩44,786 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,823 | ₩44,050 | ₩43,729 | ₩44,023 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,117 | ₩44,157 | ₩43,836 | ₩43,903 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,742 | ₩44,130 | ₩43,729 | ₩43,997 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,646 | ₩43,141 | ₩42,526 | ₩43,087 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,020 | ₩43,462 | ₩42,967 | ₩43,341 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,274 | ₩43,355 | ₩42,445 | ₩42,499 | -1.79% | 30.2만 |
|---|