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 | ₩58,479 | ₩58,948 | ₩58,398 | ₩58,787 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,304 | ₩58,452 | ₩57,888 | ₩58,277 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,452 | ₩58,613 | ₩58,103 | ₩58,492 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,699 | ₩59,874 | ₩59,538 | ₩59,699 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,076 | ₩58,371 | ₩57,794 | ₩58,371 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,607 | ₩57,942 | ₩57,446 | ₩57,727 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,599 | ₩58,666 | ₩57,741 | ₩58,022 | -0.98% | 71만 |
| 2026.09.30 | ₩59,954 | ₩60,129 | ₩59,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,458 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,069 | ₩59,297 | ₩58,881 | ₩59,297 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,673 | ₩60,236 | ₩59,592 | ₩59,914 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,820 | ₩60,276 | ₩59,726 | ₩60,169 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,874 | ₩60,249 | ₩59,632 | ₩59,995 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,954 | ₩60,075 | ₩59,458 | ₩59,807 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,934 | ₩61,336 | ₩60,706 | ₩61,135 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,893 | ₩61,323 | ₩60,692 | ₩61,269 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,579 | ₩59,619 | ₩59,257 | ₩59,579 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,263 | ₩60,370 | ₩60,021 | ₩60,075 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,887 | ₩59,914 | ₩58,894 | ₩59,257 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,075 | ₩60,223 | ₩59,860 | ₩60,182 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,129 | ₩60,907 | ₩59,981 | ₩60,558 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩61,054 | ₩61,309 | ₩60,893 | ₩61,121 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,867 | ₩60,880 | ₩60,478 | ₩60,571 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,135 | ₩61,296 | ₩60,920 | ₩61,108 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,430 | ₩61,752 | ₩61,309 | ₩61,390 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,290 | ₩60,558 | ₩60,249 | ₩60,531 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,485 | ₩59,807 | ₩59,284 | ₩59,766 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,297 | ₩59,404 | ₩59,082 | ₩59,243 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,948 | ₩59,230 | ₩58,586 | ₩58,733 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,579 | ₩59,579 | ₩59,042 | ₩59,163 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,827 | ₩58,988 | ₩58,210 | ₩58,331 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩59,015 | ₩59,042 | ₩58,371 | ₩58,465 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,370 | ₩60,451 | ₩59,927 | ₩60,008 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,766 | ₩60,021 | ₩59,673 | ₩59,954 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,686 | ₩59,968 | ₩59,579 | ₩59,726 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,579 | ₩59,686 | ₩59,445 | ₩59,592 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,391 | ₩59,552 | ₩59,029 | ₩59,257 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,914 | ₩59,995 | ₩59,699 | ₩59,834 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,707 | ₩58,827 | ₩58,452 | ₩58,532 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩59,002 | ₩59,243 | ₩58,908 | ₩58,975 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,565 | ₩59,834 | ₩59,565 | ₩59,632 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,216 | ₩59,270 | ₩58,868 | ₩58,975 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,793 | ₩60,035 | ₩59,726 | ₩59,834 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,673 | ₩59,874 | ₩59,431 | ₩59,552 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,149 | ₩59,431 | ₩59,002 | ₩59,243 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,324 | ₩59,377 | ₩59,082 | ₩59,284 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,364 | ₩59,458 | ₩59,015 | ₩59,109 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,814 | ₩58,841 | ₩58,412 | ₩58,599 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,532 | ₩59,203 | ₩58,452 | ₩59,123 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,499 | ₩57,714 | ₩57,325 | ₩57,607 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,976 | ₩57,566 | ₩56,547 | ₩57,459 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,694 | ₩57,392 | ₩56,600 | ₩57,365 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,675 | ₩56,426 | ₩55,219 | ₩55,755 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,138 | ₩55,500 | ₩54,897 | ₩55,326 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,245 | ₩55,406 | ₩54,937 | ₩55,098 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,910 | ₩55,205 | ₩54,789 | ₩54,897 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,588 | ₩55,138 | ₩54,508 | ₩54,709 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,594 | ₩55,715 | ₩55,447 | ₩55,500 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩55,031 | ₩55,554 | ₩54,776 | ₩55,433 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,387 | ₩54,494 | ₩54,172 | ₩54,266 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,689 | ₩54,280 | ₩53,689 | ₩54,132 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,588 | ₩54,749 | ₩54,414 | ₩54,521 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,709 | ₩55,152 | ₩54,534 | ₩55,071 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,521 | ₩55,004 | ₩54,414 | ₩54,709 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,481 | ₩54,548 | ₩53,810 | ₩53,877 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,890 | ₩54,333 | ₩53,756 | ₩54,159 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,488 | ₩53,488 | ₩53,072 | ₩53,099 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,777 | ₩53,381 | ₩52,737 | ₩53,367 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,488 | ₩53,595 | ₩52,831 | ₩52,925 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,300 | ₩53,582 | ₩53,233 | ₩53,528 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,072 | ₩53,434 | ₩52,629 | ₩52,911 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,650 | ₩52,120 | ₩51,650 | ₩51,905 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,623 | ₩51,905 | ₩51,543 | ₩51,798 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,489 | ₩51,650 | ₩51,127 | ₩51,623 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,274 | ₩51,650 | ₩51,234 | ₩51,342 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,838 | ₩52,026 | ₩51,610 | ₩51,717 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,939 | ₩51,221 | ₩50,630 | ₩50,966 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩52,053 | ₩52,428 | ₩51,932 | ₩51,959 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,857 | ₩53,032 | ₩52,737 | ₩52,804 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,662 | ₩53,703 | ₩53,179 | ₩53,327 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,272 | ₩55,272 | ₩53,810 | ₩53,971 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,776 | ₩54,910 | ₩54,548 | ₩54,588 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,494 | ₩54,534 | ₩53,528 | ₩53,542 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,548 | ₩54,964 | ₩54,226 | ₩54,937 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,857 | ₩54,521 | ₩52,857 | ₩54,414 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,898 | ₩53,233 | ₩52,160 | ₩52,200 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,756 | ₩53,984 | ₩52,375 | ₩53,059 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,629 | ₩53,206 | ₩52,535 | ₩52,871 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,220 | ₩53,260 | ₩51,972 | ₩52,187 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩54,025 | ₩54,360 | ₩54,025 | ₩54,145 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,756 | ₩53,877 | ₩53,501 | ₩53,622 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,662 | ₩54,065 | ₩53,649 | ₩53,904 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,662 | ₩53,864 | ₩53,340 | ₩53,729 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,762 | ₩54,803 | ₩54,199 | ₩54,347 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,239 | ₩54,628 | ₩54,051 | ₩54,467 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,521 | ₩54,548 | ₩54,092 | ₩54,239 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,709 | ₩54,722 | ₩54,038 | ₩54,266 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,636 | ₩53,904 | ₩53,488 | ₩53,595 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,710 | ₩53,501 | ₩52,549 | ₩53,340 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,535 | ₩53,555 | ₩52,455 | ₩53,327 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,710 | ₩52,857 | ₩52,106 | ₩52,214 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,992 | ₩53,300 | ₩52,656 | ₩53,206 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,281 | ₩52,361 | ₩51,784 | ₩51,865 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,609 | ₩53,649 | ₩53,206 | ₩53,273 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,173 | ₩53,099 | ₩51,985 | ₩53,086 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,120 | ₩52,227 | ₩51,717 | ₩52,133 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩53,045 | ₩53,340 | ₩53,032 | ₩53,273 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,361 | ₩52,455 | ₩52,106 | ₩52,361 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,528 | ₩53,528 | ₩52,348 | ₩52,509 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,501 | ₩53,971 | ₩53,367 | ₩53,904 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,663 | ₩52,200 | ₩51,583 | ₩52,106 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,382 | ₩51,516 | ₩50,778 | ₩50,979 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,650 | ₩51,798 | ₩51,342 | ₩51,422 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,073 | ₩51,596 | ₩50,926 | ₩51,489 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,731 | ₩51,744 | ₩50,671 | ₩50,912 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,663 | ₩51,677 | ₩51,181 | ₩51,261 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,878 | ₩51,972 | ₩51,637 | ₩51,650 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,066 | ₩52,455 | ₩51,945 | ₩52,240 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,307 | ₩52,576 | ₩51,342 | ₩51,999 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩53,045 | ₩53,139 | ₩52,857 | ₩53,099 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,850 | ₩53,931 | ₩52,696 | ₩52,817 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,132 | ₩54,212 | ₩53,649 | ₩54,132 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,830 | ₩54,923 | ₩54,347 | ₩54,521 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,864 | ₩53,864 | ₩53,448 | ₩53,568 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,280 | ₩54,360 | ₩53,877 | ₩54,306 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,501 | ₩54,145 | ₩53,381 | ₩53,984 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,495 | ₩53,515 | ₩52,375 | ₩53,461 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,790 | ₩52,951 | ₩52,509 | ₩52,710 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,717 | ₩52,670 | ₩51,677 | ₩52,428 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩52,053 | ₩52,120 | ₩51,409 | ₩51,757 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,450 | ₩50,027 | ₩48,980 | ₩49,987 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,584 | ₩49,718 | ₩49,423 | ₩49,691 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,457 | ₩49,436 | ₩48,323 | ₩49,329 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,115 | ₩49,356 | ₩48,725 | ₩48,940 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,760 | ₩48,846 | ₩47,558 | ₩48,846 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,169 | ₩47,169 | ₩46,230 | ₩46,472 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,405 | ₩46,928 | ₩46,230 | ₩46,391 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,156 | ₩47,531 | ₩46,861 | ₩46,888 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,625 | ₩47,827 | ₩47,303 | ₩47,612 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,498 | ₩47,062 | ₩46,083 | ₩46,431 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,834 | ₩47,773 | ₩46,740 | ₩47,384 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩47,049 | ₩47,116 | ₩46,016 | ₩46,257 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,914 | ₩47,961 | ₩46,740 | ₩47,666 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,256 | ₩48,363 | ₩47,250 | ₩47,303 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,296 | ₩48,699 | ₩47,786 | ₩48,403 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩47,022 | ₩47,277 | ₩46,807 | ₩47,062 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,941 | ₩47,317 | ₩46,203 | ₩46,257 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,156 | ₩47,156 | ₩46,391 | ₩46,780 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,934 | ₩48,336 | ₩47,706 | ₩47,934 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,578 | ₩48,779 | ₩47,625 | ₩47,867 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,753 | ₩48,175 | ₩46,257 | ₩47,840 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,847 | ₩47,625 | ₩46,619 | ₩47,451 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,336 | ₩48,712 | ₩47,518 | ₩48,028 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,310 | ₩48,725 | ₩48,055 | ₩48,578 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,223 | ₩48,001 | ₩46,525 | ₩47,666 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,638 | ₩50,362 | ₩49,504 | ₩50,054 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,315 | ₩51,462 | ₩51,033 | ₩51,154 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,610 | ₩51,650 | ₩50,939 | ₩51,234 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,502 | ₩51,972 | ₩51,449 | ₩51,932 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,389 | ₩51,006 | ₩50,362 | ₩50,912 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,355 | ₩51,583 | ₩51,046 | ₩51,113 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩50,000 | ₩50,738 | ₩50,000 | ₩50,724 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,121 | ₩50,550 | ₩50,013 | ₩50,510 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,456 | ₩50,791 | ₩50,416 | ₩50,617 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,826 | ₩50,349 | ₩49,477 | ₩50,309 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,604 | ₩50,630 | ₩50,148 | ₩50,537 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,650 | ₩51,744 | ₩50,711 | ₩50,859 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,476 | ₩51,623 | ₩51,087 | ₩51,502 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,690 | ₩51,731 | ₩51,100 | ₩51,127 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,583 | ₩52,079 | ₩51,502 | ₩51,999 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,550 | ₩50,952 | ₩50,550 | ₩50,872 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,590 | ₩50,872 | ₩50,080 | ₩50,134 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,731 | ₩51,731 | ₩51,087 | ₩51,355 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,113 | ₩51,489 | ₩51,006 | ₩51,449 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,215 | ₩50,630 | ₩50,174 | ₩50,523 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,167 | ₩51,449 | ₩50,174 | ₩50,429 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,133 | ₩52,307 | ₩50,778 | ₩51,489 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,368 | ₩51,690 | ₩51,073 | ₩51,315 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,127 | ₩51,731 | ₩51,087 | ₩51,570 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,067 | ₩50,738 | ₩50,067 | ₩50,630 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,450 | ₩49,504 | ₩49,101 | ₩49,490 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,396 | ₩50,067 | ₩49,383 | ₩49,987 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩48,014 | ₩48,632 | ₩47,947 | ₩48,497 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,733 | ₩48,390 | ₩47,625 | ₩48,082 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,256 | ₩48,256 | ₩47,853 | ₩48,189 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,256 | ₩48,591 | ₩48,001 | ₩48,497 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,283 | ₩48,484 | ₩48,202 | ₩48,336 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,739 | ₩48,739 | ₩48,216 | ₩48,417 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,457 | ₩48,860 | ₩48,430 | ₩48,806 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,283 | ₩48,564 | ₩48,001 | ₩48,564 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,625 | ₩48,135 | ₩47,397 | ₩48,055 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,672 | ₩49,195 | ₩48,672 | ₩49,101 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,524 | ₩49,101 | ₩48,444 | ₩48,645 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,310 | ₩48,524 | ₩48,041 | ₩48,524 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,296 | ₩48,658 | ₩48,296 | ₩48,632 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,169 | ₩47,277 | ₩46,981 | ₩47,209 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,277 | ₩47,411 | ₩47,169 | ₩47,169 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,901 | ₩47,008 | ₩46,780 | ₩46,901 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,223 | ₩47,263 | ₩47,116 | ₩47,223 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,089 | ₩47,223 | ₩47,089 | ₩47,156 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,847 | ₩47,022 | ₩46,794 | ₩46,941 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,955 | ₩47,223 | ₩46,928 | ₩47,223 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,753 | ₩46,794 | ₩46,592 | ₩46,659 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,056 | ₩46,391 | ₩45,962 | ₩46,163 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,935 | ₩46,203 | ₩45,922 | ₩45,975 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,284 | ₩46,311 | ₩45,922 | ₩46,163 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩48,028 | ₩48,323 | ₩47,934 | ₩48,162 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,478 | ₩47,518 | ₩47,035 | ₩47,223 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,981 | ₩47,357 | ₩46,928 | ₩47,317 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,056 | ₩46,874 | ₩45,989 | ₩46,794 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,385 | ₩46,002 | ₩45,385 | ₩45,948 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,157 | ₩45,211 | ₩44,781 | ₩44,956 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,942 | ₩45,063 | ₩44,808 | ₩44,862 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩45,050 | ₩45,170 | ₩44,848 | ₩44,983 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,063 | ₩45,197 | ₩44,942 | ₩45,090 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,318 | ₩45,318 | ₩44,848 | ₩45,143 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,787 | ₩45,908 | ₩45,452 | ₩45,479 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,465 | ₩45,734 | ₩45,345 | ₩45,707 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,251 | ₩45,814 | ₩45,251 | ₩45,707 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,835 | ₩45,251 | ₩44,661 | ₩45,251 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,298 | ₩44,352 | ₩43,923 | ₩44,191 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,842 | ₩44,392 | ₩43,628 | ₩44,325 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,795 | ₩44,929 | ₩43,614 | ₩43,681 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,741 | ₩44,929 | ₩44,486 | ₩44,661 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩44,003 | ₩44,325 | ₩43,748 | ₩44,097 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,224 | ₩45,385 | ₩44,593 | ₩44,795 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,345 | ₩45,908 | ₩45,345 | ₩45,828 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,324 | ₩46,418 | ₩45,734 | ₩45,787 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,364 | ₩46,364 | ₩45,935 | ₩46,176 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,405 | ₩46,552 | ₩46,351 | ₩46,364 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩46,029 | ₩46,203 | ₩45,787 | ₩46,203 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,117 | ₩45,398 | ₩44,875 | ₩45,398 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,855 | ₩45,935 | ₩45,412 | ₩45,546 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,835 | ₩44,983 | ₩44,754 | ₩44,956 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,754 | ₩44,942 | ₩44,553 | ₩44,687 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,291 | ₩45,412 | ₩45,143 | ₩45,318 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,492 | ₩45,492 | ₩45,023 | ₩45,224 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩46,002 | ₩46,230 | ₩45,828 | ₩45,908 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,418 | ₩46,767 | ₩46,136 | ₩46,324 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,512 | ₩47,008 | ₩46,498 | ₩46,753 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,908 | ₩46,002 | ₩45,680 | ₩45,881 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,734 | ₩45,747 | ₩45,358 | ₩45,492 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,613 | ₩45,841 | ₩45,613 | ₩45,841 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,211 | ₩45,546 | ₩45,103 | ₩45,385 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,808 | ₩44,808 | ₩44,406 | ₩44,406 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,513 | ₩44,983 | ₩44,513 | ₩44,929 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,963 | ₩44,191 | ₩43,869 | ₩44,164 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,258 | ₩44,298 | ₩43,976 | ₩44,043 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,882 | ₩44,271 | ₩43,869 | ₩44,137 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,782 | ₩43,279 | ₩42,662 | ₩43,225 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,158 | ₩43,601 | ₩43,104 | ₩43,480 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,413 | ₩43,493 | ₩42,581 | ₩42,635 | -1.79% | 30.2만 |
|---|