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 | ₩58,318 | ₩58,786 | ₩58,238 | ₩58,626 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,144 | ₩58,291 | ₩57,730 | ₩58,118 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,291 | ₩58,452 | ₩57,944 | ₩58,332 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,536 | ₩59,710 | ₩59,375 | ₩59,536 | 0.00% | 41.2만 |
| 2026.10.05 | ₩57,917 | ₩58,211 | ₩57,636 | ₩58,211 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,449 | ₩57,783 | ₩57,288 | ₩57,569 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,439 | ₩58,505 | ₩57,582 | ₩57,863 | -0.98% | 71만 |
| 2026.09.30 | ₩59,790 | ₩59,964 | ₩59,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,295 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩58,907 | ₩59,134 | ₩58,720 | ₩59,134 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,509 | ₩60,071 | ₩59,429 | ₩59,750 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,656 | ₩60,111 | ₩59,562 | ₩60,004 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,710 | ₩60,084 | ₩59,469 | ₩59,830 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,790 | ₩59,910 | ₩59,295 | ₩59,643 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,767 | ₩61,168 | ₩60,539 | ₩60,967 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,726 | ₩61,154 | ₩60,526 | ₩61,101 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,415 | ₩59,455 | ₩59,094 | ₩59,415 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,098 | ₩60,205 | ₩59,857 | ₩59,910 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,723 | ₩59,750 | ₩58,733 | ₩59,094 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩59,910 | ₩60,057 | ₩59,696 | ₩60,017 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩59,964 | ₩60,740 | ₩59,817 | ₩60,392 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩60,887 | ₩61,141 | ₩60,726 | ₩60,954 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,700 | ₩60,713 | ₩60,312 | ₩60,405 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩60,967 | ₩61,128 | ₩60,753 | ₩60,940 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,262 | ₩61,583 | ₩61,141 | ₩61,221 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,124 | ₩60,392 | ₩60,084 | ₩60,365 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,322 | ₩59,643 | ₩59,121 | ₩59,603 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,134 | ₩59,241 | ₩58,920 | ₩59,081 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,786 | ₩59,067 | ₩58,425 | ₩58,572 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,415 | ₩59,415 | ₩58,880 | ₩59,001 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,666 | ₩58,827 | ₩58,051 | ₩58,171 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩58,853 | ₩58,880 | ₩58,211 | ₩58,305 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,205 | ₩60,285 | ₩59,763 | ₩59,843 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,603 | ₩59,857 | ₩59,509 | ₩59,790 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,522 | ₩59,803 | ₩59,415 | ₩59,562 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,415 | ₩59,522 | ₩59,281 | ₩59,429 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,228 | ₩59,388 | ₩58,867 | ₩59,094 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,750 | ₩59,830 | ₩59,536 | ₩59,669 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,546 | ₩58,666 | ₩58,291 | ₩58,372 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,840 | ₩59,081 | ₩58,746 | ₩58,813 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,402 | ₩59,669 | ₩59,402 | ₩59,469 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,054 | ₩59,108 | ₩58,706 | ₩58,813 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,629 | ₩59,870 | ₩59,562 | ₩59,669 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,509 | ₩59,710 | ₩59,268 | ₩59,388 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩58,987 | ₩59,268 | ₩58,840 | ₩59,081 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,161 | ₩59,215 | ₩58,920 | ₩59,121 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,201 | ₩59,295 | ₩58,853 | ₩58,947 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,653 | ₩58,679 | ₩58,251 | ₩58,439 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,372 | ₩59,041 | ₩58,291 | ₩58,960 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,342 | ₩57,556 | ₩57,168 | ₩57,449 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,820 | ₩57,408 | ₩56,392 | ₩57,301 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,539 | ₩57,235 | ₩56,445 | ₩57,208 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,522 | ₩56,271 | ₩55,067 | ₩55,602 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩54,987 | ₩55,348 | ₩54,746 | ₩55,174 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,094 | ₩55,254 | ₩54,786 | ₩54,947 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,759 | ₩55,054 | ₩54,639 | ₩54,746 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,438 | ₩54,987 | ₩54,358 | ₩54,559 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,442 | ₩55,562 | ₩55,295 | ₩55,348 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩54,880 | ₩55,402 | ₩54,626 | ₩55,281 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,238 | ₩54,345 | ₩54,024 | ₩54,117 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,542 | ₩54,131 | ₩53,542 | ₩53,983 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,438 | ₩54,599 | ₩54,264 | ₩54,371 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,559 | ₩55,000 | ₩54,385 | ₩54,920 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,371 | ₩54,853 | ₩54,264 | ₩54,559 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,331 | ₩54,398 | ₩53,662 | ₩53,729 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,743 | ₩54,184 | ₩53,609 | ₩54,010 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,341 | ₩53,341 | ₩52,927 | ₩52,953 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,632 | ₩53,234 | ₩52,592 | ₩53,221 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,341 | ₩53,448 | ₩52,686 | ₩52,779 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,154 | ₩53,435 | ₩53,087 | ₩53,381 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩52,927 | ₩53,288 | ₩52,485 | ₩52,766 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,508 | ₩51,977 | ₩51,508 | ₩51,763 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,482 | ₩51,763 | ₩51,401 | ₩51,656 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,348 | ₩51,508 | ₩50,987 | ₩51,482 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,134 | ₩51,508 | ₩51,094 | ₩51,201 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,696 | ₩51,883 | ₩51,468 | ₩51,575 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,799 | ₩51,080 | ₩50,492 | ₩50,826 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩51,910 | ₩52,284 | ₩51,789 | ₩51,816 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,712 | ₩52,886 | ₩52,592 | ₩52,659 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,515 | ₩53,555 | ₩53,034 | ₩53,181 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,121 | ₩55,121 | ₩53,662 | ₩53,823 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,626 | ₩54,759 | ₩54,398 | ₩54,438 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,345 | ₩54,385 | ₩53,381 | ₩53,395 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,398 | ₩54,813 | ₩54,077 | ₩54,786 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,712 | ₩54,371 | ₩52,712 | ₩54,264 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,753 | ₩53,087 | ₩52,017 | ₩52,057 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,609 | ₩53,836 | ₩52,231 | ₩52,913 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,485 | ₩53,060 | ₩52,391 | ₩52,726 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,074 | ₩53,114 | ₩51,829 | ₩52,044 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩53,876 | ₩54,211 | ₩53,876 | ₩53,997 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,609 | ₩53,729 | ₩53,355 | ₩53,475 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,515 | ₩53,917 | ₩53,502 | ₩53,756 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,515 | ₩53,716 | ₩53,194 | ₩53,582 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,612 | ₩54,652 | ₩54,050 | ₩54,198 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,090 | ₩54,478 | ₩53,903 | ₩54,318 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,371 | ₩54,398 | ₩53,943 | ₩54,090 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,559 | ₩54,572 | ₩53,890 | ₩54,117 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,488 | ₩53,756 | ₩53,341 | ₩53,448 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,565 | ₩53,355 | ₩52,405 | ₩53,194 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,391 | ₩53,408 | ₩52,311 | ₩53,181 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,565 | ₩52,712 | ₩51,963 | ₩52,070 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,846 | ₩53,154 | ₩52,512 | ₩53,060 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,137 | ₩52,217 | ₩51,642 | ₩51,722 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,462 | ₩53,502 | ₩53,060 | ₩53,127 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,030 | ₩52,953 | ₩51,843 | ₩52,940 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩51,977 | ₩52,084 | ₩51,575 | ₩51,990 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩52,900 | ₩53,194 | ₩52,886 | ₩53,127 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,217 | ₩52,311 | ₩51,963 | ₩52,217 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,381 | ₩53,381 | ₩52,204 | ₩52,365 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,355 | ₩53,823 | ₩53,221 | ₩53,756 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,522 | ₩52,057 | ₩51,441 | ₩51,963 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,241 | ₩51,375 | ₩50,639 | ₩50,839 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,508 | ₩51,656 | ₩51,201 | ₩51,281 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩50,933 | ₩51,455 | ₩50,786 | ₩51,348 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,589 | ₩51,602 | ₩50,532 | ₩50,773 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,522 | ₩51,535 | ₩51,040 | ₩51,120 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,736 | ₩51,829 | ₩51,495 | ₩51,508 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩51,923 | ₩52,311 | ₩51,803 | ₩52,097 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,164 | ₩52,432 | ₩51,201 | ₩51,856 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩52,900 | ₩52,993 | ₩52,712 | ₩52,953 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,703 | ₩53,783 | ₩52,552 | ₩52,672 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩53,983 | ₩54,064 | ₩53,502 | ₩53,983 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,679 | ₩54,773 | ₩54,198 | ₩54,371 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,716 | ₩53,716 | ₩53,301 | ₩53,422 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,131 | ₩54,211 | ₩53,729 | ₩54,157 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,355 | ₩53,997 | ₩53,234 | ₩53,836 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,351 | ₩53,368 | ₩52,231 | ₩53,315 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,646 | ₩52,806 | ₩52,365 | ₩52,565 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,575 | ₩52,525 | ₩51,535 | ₩52,284 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩51,910 | ₩51,977 | ₩51,268 | ₩51,615 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,314 | ₩49,890 | ₩48,846 | ₩49,849 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,448 | ₩49,582 | ₩49,287 | ₩49,555 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,324 | ₩49,301 | ₩48,190 | ₩49,194 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩48,980 | ₩49,221 | ₩48,592 | ₩48,806 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,629 | ₩48,712 | ₩47,428 | ₩48,712 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,040 | ₩47,040 | ₩46,103 | ₩46,344 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,277 | ₩46,799 | ₩46,103 | ₩46,264 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,026 | ₩47,401 | ₩46,732 | ₩46,759 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,495 | ₩47,695 | ₩47,174 | ₩47,481 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,371 | ₩46,933 | ₩45,956 | ₩46,304 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,705 | ₩47,642 | ₩46,612 | ₩47,254 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩46,919 | ₩46,986 | ₩45,889 | ₩46,130 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,786 | ₩47,829 | ₩46,612 | ₩47,535 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,124 | ₩48,231 | ₩47,120 | ₩47,174 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,164 | ₩48,565 | ₩47,655 | ₩48,271 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩46,893 | ₩47,147 | ₩46,679 | ₩46,933 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,812 | ₩47,187 | ₩46,077 | ₩46,130 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,026 | ₩47,026 | ₩46,264 | ₩46,652 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,802 | ₩48,204 | ₩47,575 | ₩47,802 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,445 | ₩48,645 | ₩47,495 | ₩47,736 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,625 | ₩48,043 | ₩46,130 | ₩47,709 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,719 | ₩47,495 | ₩46,491 | ₩47,321 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,204 | ₩48,578 | ₩47,388 | ₩47,896 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,177 | ₩48,592 | ₩47,923 | ₩48,445 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,093 | ₩47,869 | ₩46,398 | ₩47,535 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,502 | ₩50,224 | ₩49,368 | ₩49,916 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,174 | ₩51,321 | ₩50,893 | ₩51,013 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,468 | ₩51,508 | ₩50,799 | ₩51,094 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,361 | ₩51,829 | ₩51,308 | ₩51,789 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,251 | ₩50,866 | ₩50,224 | ₩50,773 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,214 | ₩51,441 | ₩50,906 | ₩50,973 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,863 | ₩50,599 | ₩49,863 | ₩50,585 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩49,983 | ₩50,411 | ₩49,876 | ₩50,371 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,318 | ₩50,652 | ₩50,278 | ₩50,478 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,689 | ₩50,211 | ₩49,341 | ₩50,171 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,465 | ₩50,492 | ₩50,010 | ₩50,398 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,508 | ₩51,602 | ₩50,572 | ₩50,719 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,334 | ₩51,482 | ₩50,946 | ₩51,361 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,549 | ₩51,589 | ₩50,960 | ₩50,987 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,441 | ₩51,937 | ₩51,361 | ₩51,856 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,411 | ₩50,813 | ₩50,411 | ₩50,732 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,451 | ₩50,732 | ₩49,943 | ₩49,997 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,589 | ₩51,589 | ₩50,946 | ₩51,214 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩50,973 | ₩51,348 | ₩50,866 | ₩51,308 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,077 | ₩50,492 | ₩50,037 | ₩50,385 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,027 | ₩51,308 | ₩50,037 | ₩50,291 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩51,990 | ₩52,164 | ₩50,639 | ₩51,348 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,227 | ₩51,549 | ₩50,933 | ₩51,174 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩50,987 | ₩51,589 | ₩50,946 | ₩51,428 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩49,930 | ₩50,599 | ₩49,930 | ₩50,492 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,314 | ₩49,368 | ₩48,966 | ₩49,354 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,261 | ₩49,930 | ₩49,247 | ₩49,849 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩47,883 | ₩48,498 | ₩47,816 | ₩48,364 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,602 | ₩48,257 | ₩47,495 | ₩47,950 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,124 | ₩48,124 | ₩47,722 | ₩48,057 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,124 | ₩48,458 | ₩47,869 | ₩48,364 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,150 | ₩48,351 | ₩48,070 | ₩48,204 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,605 | ₩48,605 | ₩48,083 | ₩48,284 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,324 | ₩48,726 | ₩48,297 | ₩48,672 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,150 | ₩48,431 | ₩47,869 | ₩48,431 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,495 | ₩48,003 | ₩47,267 | ₩47,923 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,538 | ₩49,060 | ₩48,538 | ₩48,966 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,391 | ₩48,966 | ₩48,311 | ₩48,512 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,177 | ₩48,391 | ₩47,909 | ₩48,391 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,164 | ₩48,525 | ₩48,164 | ₩48,498 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,040 | ₩47,147 | ₩46,853 | ₩47,080 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,147 | ₩47,281 | ₩47,040 | ₩47,040 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,772 | ₩46,879 | ₩46,652 | ₩46,772 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,093 | ₩47,134 | ₩46,986 | ₩47,093 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩46,960 | ₩47,093 | ₩46,960 | ₩47,026 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,719 | ₩46,893 | ₩46,665 | ₩46,812 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,826 | ₩47,093 | ₩46,799 | ₩47,093 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,625 | ₩46,665 | ₩46,465 | ₩46,531 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩45,929 | ₩46,264 | ₩45,836 | ₩46,036 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,809 | ₩46,077 | ₩45,796 | ₩45,849 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,157 | ₩46,184 | ₩45,796 | ₩46,036 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩47,896 | ₩48,190 | ₩47,802 | ₩48,030 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,348 | ₩47,388 | ₩46,906 | ₩47,093 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,853 | ₩47,227 | ₩46,799 | ₩47,187 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩45,929 | ₩46,746 | ₩45,863 | ₩46,665 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,260 | ₩45,876 | ₩45,260 | ₩45,822 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,033 | ₩45,087 | ₩44,658 | ₩44,832 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,819 | ₩44,939 | ₩44,685 | ₩44,739 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩44,926 | ₩45,046 | ₩44,725 | ₩44,859 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩44,939 | ₩45,073 | ₩44,819 | ₩44,966 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,194 | ₩45,194 | ₩44,725 | ₩45,020 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,662 | ₩45,782 | ₩45,327 | ₩45,354 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,341 | ₩45,608 | ₩45,220 | ₩45,582 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,127 | ₩45,689 | ₩45,127 | ₩45,582 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,712 | ₩45,127 | ₩44,538 | ₩45,127 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,177 | ₩44,230 | ₩43,802 | ₩44,070 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,722 | ₩44,270 | ₩43,508 | ₩44,204 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,672 | ₩44,806 | ₩43,494 | ₩43,561 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,618 | ₩44,806 | ₩44,364 | ₩44,538 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,882 | ₩44,204 | ₩43,628 | ₩43,976 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,100 | ₩45,260 | ₩44,471 | ₩44,672 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,220 | ₩45,782 | ₩45,220 | ₩45,702 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,197 | ₩46,291 | ₩45,608 | ₩45,662 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,237 | ₩46,237 | ₩45,809 | ₩46,050 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,277 | ₩46,424 | ₩46,224 | ₩46,237 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩45,903 | ₩46,077 | ₩45,662 | ₩46,077 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩44,993 | ₩45,274 | ₩44,752 | ₩45,274 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,729 | ₩45,809 | ₩45,287 | ₩45,421 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,712 | ₩44,859 | ₩44,632 | ₩44,832 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,632 | ₩44,819 | ₩44,431 | ₩44,565 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,167 | ₩45,287 | ₩45,020 | ₩45,194 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,368 | ₩45,368 | ₩44,899 | ₩45,100 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,876 | ₩46,103 | ₩45,702 | ₩45,782 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,291 | ₩46,638 | ₩46,010 | ₩46,197 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,384 | ₩46,879 | ₩46,371 | ₩46,625 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,782 | ₩45,876 | ₩45,555 | ₩45,755 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,608 | ₩45,622 | ₩45,234 | ₩45,368 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,488 | ₩45,715 | ₩45,488 | ₩45,715 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,087 | ₩45,421 | ₩44,980 | ₩45,260 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,685 | ₩44,685 | ₩44,284 | ₩44,284 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,391 | ₩44,859 | ₩44,391 | ₩44,806 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,842 | ₩44,070 | ₩43,749 | ₩44,043 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,137 | ₩44,177 | ₩43,856 | ₩43,923 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,762 | ₩44,150 | ₩43,749 | ₩44,016 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,665 | ₩43,160 | ₩42,545 | ₩43,106 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,040 | ₩43,481 | ₩42,986 | ₩43,361 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,294 | ₩43,374 | ₩42,464 | ₩42,518 | -1.79% | 30.2만 |
|---|