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 | ₩58,478 | ₩58,947 | ₩58,397 | ₩58,786 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,303 | ₩58,451 | ₩57,887 | ₩58,276 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,451 | ₩58,612 | ₩58,102 | ₩58,491 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,699 | ₩59,873 | ₩59,538 | ₩59,699 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,075 | ₩58,370 | ₩57,794 | ₩58,370 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,606 | ₩57,941 | ₩57,445 | ₩57,726 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,598 | ₩58,666 | ₩57,740 | ₩58,022 | -0.98% | 71만 |
| 2026.09.30 | ₩59,953 | ₩60,128 | ₩59,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,457 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,068 | ₩59,296 | ₩58,880 | ₩59,296 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,672 | ₩60,235 | ₩59,591 | ₩59,913 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,819 | ₩60,275 | ₩59,725 | ₩60,168 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,873 | ₩60,249 | ₩59,631 | ₩59,994 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,953 | ₩60,074 | ₩59,457 | ₩59,806 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,933 | ₩61,335 | ₩60,705 | ₩61,134 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,892 | ₩61,322 | ₩60,691 | ₩61,268 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,578 | ₩59,618 | ₩59,256 | ₩59,578 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,262 | ₩60,369 | ₩60,021 | ₩60,074 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,886 | ₩59,913 | ₩58,894 | ₩59,256 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,074 | ₩60,222 | ₩59,860 | ₩60,181 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,128 | ₩60,906 | ₩59,980 | ₩60,557 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩61,053 | ₩61,308 | ₩60,892 | ₩61,121 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,866 | ₩60,879 | ₩60,477 | ₩60,571 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,134 | ₩61,295 | ₩60,919 | ₩61,107 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,429 | ₩61,751 | ₩61,308 | ₩61,389 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,289 | ₩60,557 | ₩60,249 | ₩60,530 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,484 | ₩59,806 | ₩59,283 | ₩59,766 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,296 | ₩59,403 | ₩59,081 | ₩59,242 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,947 | ₩59,229 | ₩58,585 | ₩58,733 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,578 | ₩59,578 | ₩59,041 | ₩59,162 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,827 | ₩58,988 | ₩58,209 | ₩58,330 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩59,014 | ₩59,041 | ₩58,370 | ₩58,464 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,369 | ₩60,450 | ₩59,927 | ₩60,007 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,766 | ₩60,021 | ₩59,672 | ₩59,953 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,685 | ₩59,967 | ₩59,578 | ₩59,725 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,578 | ₩59,685 | ₩59,444 | ₩59,591 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,390 | ₩59,551 | ₩59,028 | ₩59,256 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,913 | ₩59,994 | ₩59,699 | ₩59,833 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,706 | ₩58,827 | ₩58,451 | ₩58,531 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩59,001 | ₩59,242 | ₩58,907 | ₩58,974 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,564 | ₩59,833 | ₩59,564 | ₩59,631 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,216 | ₩59,269 | ₩58,867 | ₩58,974 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,792 | ₩60,034 | ₩59,725 | ₩59,833 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,672 | ₩59,873 | ₩59,430 | ₩59,551 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,148 | ₩59,430 | ₩59,001 | ₩59,242 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,323 | ₩59,377 | ₩59,081 | ₩59,283 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,363 | ₩59,457 | ₩59,014 | ₩59,108 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,813 | ₩58,840 | ₩58,411 | ₩58,598 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,531 | ₩59,202 | ₩58,451 | ₩59,122 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,498 | ₩57,713 | ₩57,324 | ₩57,606 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,975 | ₩57,565 | ₩56,546 | ₩57,458 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,693 | ₩57,391 | ₩56,600 | ₩57,364 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,674 | ₩56,425 | ₩55,218 | ₩55,754 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,137 | ₩55,500 | ₩54,896 | ₩55,325 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,245 | ₩55,406 | ₩54,936 | ₩55,097 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,909 | ₩55,204 | ₩54,788 | ₩54,896 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,587 | ₩55,137 | ₩54,507 | ₩54,708 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,593 | ₩55,714 | ₩55,446 | ₩55,500 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩55,030 | ₩55,553 | ₩54,775 | ₩55,432 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,386 | ₩54,493 | ₩54,171 | ₩54,265 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,688 | ₩54,279 | ₩53,688 | ₩54,131 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,587 | ₩54,748 | ₩54,413 | ₩54,520 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,708 | ₩55,151 | ₩54,534 | ₩55,070 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,520 | ₩55,003 | ₩54,413 | ₩54,708 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,480 | ₩54,547 | ₩53,809 | ₩53,876 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,890 | ₩54,332 | ₩53,756 | ₩54,158 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,487 | ₩53,487 | ₩53,071 | ₩53,098 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,776 | ₩53,380 | ₩52,736 | ₩53,366 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,487 | ₩53,595 | ₩52,830 | ₩52,924 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,299 | ₩53,581 | ₩53,232 | ₩53,527 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,071 | ₩53,434 | ₩52,629 | ₩52,910 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,649 | ₩52,119 | ₩51,649 | ₩51,904 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,622 | ₩51,904 | ₩51,542 | ₩51,797 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,488 | ₩51,649 | ₩51,126 | ₩51,622 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,274 | ₩51,649 | ₩51,233 | ₩51,341 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,837 | ₩52,025 | ₩51,609 | ₩51,716 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,938 | ₩51,220 | ₩50,630 | ₩50,965 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩52,052 | ₩52,427 | ₩51,931 | ₩51,958 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,857 | ₩53,031 | ₩52,736 | ₩52,803 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,662 | ₩53,702 | ₩53,179 | ₩53,326 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,271 | ₩55,271 | ₩53,809 | ₩53,970 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,775 | ₩54,909 | ₩54,547 | ₩54,587 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,493 | ₩54,534 | ₩53,527 | ₩53,541 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,547 | ₩54,963 | ₩54,225 | ₩54,936 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,857 | ₩54,520 | ₩52,857 | ₩54,413 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,897 | ₩53,232 | ₩52,159 | ₩52,199 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,756 | ₩53,984 | ₩52,374 | ₩53,058 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,629 | ₩53,205 | ₩52,535 | ₩52,870 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,219 | ₩53,259 | ₩51,971 | ₩52,186 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩54,024 | ₩54,359 | ₩54,024 | ₩54,145 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,756 | ₩53,876 | ₩53,501 | ₩53,621 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,662 | ₩54,064 | ₩53,648 | ₩53,903 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,662 | ₩53,863 | ₩53,340 | ₩53,729 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,762 | ₩54,802 | ₩54,198 | ₩54,346 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,238 | ₩54,628 | ₩54,051 | ₩54,467 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,520 | ₩54,547 | ₩54,091 | ₩54,238 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,708 | ₩54,721 | ₩54,037 | ₩54,265 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,635 | ₩53,903 | ₩53,487 | ₩53,595 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,709 | ₩53,501 | ₩52,548 | ₩53,340 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,535 | ₩53,554 | ₩52,454 | ₩53,326 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,709 | ₩52,857 | ₩52,105 | ₩52,213 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,991 | ₩53,299 | ₩52,655 | ₩53,205 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,280 | ₩52,360 | ₩51,783 | ₩51,864 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,608 | ₩53,648 | ₩53,205 | ₩53,273 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,172 | ₩53,098 | ₩51,985 | ₩53,085 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,119 | ₩52,226 | ₩51,716 | ₩52,132 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩53,044 | ₩53,340 | ₩53,031 | ₩53,273 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,360 | ₩52,454 | ₩52,105 | ₩52,360 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,527 | ₩53,527 | ₩52,347 | ₩52,508 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,501 | ₩53,970 | ₩53,366 | ₩53,903 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,663 | ₩52,199 | ₩51,582 | ₩52,105 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,381 | ₩51,515 | ₩50,777 | ₩50,979 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,649 | ₩51,797 | ₩51,341 | ₩51,421 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,072 | ₩51,596 | ₩50,925 | ₩51,488 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,730 | ₩51,743 | ₩50,670 | ₩50,911 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,663 | ₩51,676 | ₩51,180 | ₩51,260 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,877 | ₩51,971 | ₩51,636 | ₩51,649 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,065 | ₩52,454 | ₩51,944 | ₩52,240 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,307 | ₩52,575 | ₩51,341 | ₩51,998 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩53,044 | ₩53,138 | ₩52,857 | ₩53,098 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,849 | ₩53,930 | ₩52,696 | ₩52,816 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,131 | ₩54,212 | ₩53,648 | ₩54,131 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,829 | ₩54,923 | ₩54,346 | ₩54,520 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,863 | ₩53,863 | ₩53,447 | ₩53,568 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,279 | ₩54,359 | ₩53,876 | ₩54,306 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,501 | ₩54,145 | ₩53,380 | ₩53,984 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,494 | ₩53,514 | ₩52,374 | ₩53,460 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,790 | ₩52,951 | ₩52,508 | ₩52,709 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,716 | ₩52,669 | ₩51,676 | ₩52,427 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩52,052 | ₩52,119 | ₩51,408 | ₩51,757 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,449 | ₩50,026 | ₩48,980 | ₩49,986 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,583 | ₩49,717 | ₩49,422 | ₩49,691 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,456 | ₩49,436 | ₩48,322 | ₩49,328 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,114 | ₩49,355 | ₩48,725 | ₩48,939 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,759 | ₩48,845 | ₩47,558 | ₩48,845 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,169 | ₩47,169 | ₩46,229 | ₩46,471 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,404 | ₩46,927 | ₩46,229 | ₩46,390 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,155 | ₩47,531 | ₩46,860 | ₩46,887 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,625 | ₩47,826 | ₩47,303 | ₩47,611 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,498 | ₩47,061 | ₩46,082 | ₩46,431 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,833 | ₩47,772 | ₩46,739 | ₩47,383 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩47,048 | ₩47,115 | ₩46,015 | ₩46,256 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,914 | ₩47,960 | ₩46,739 | ₩47,665 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,255 | ₩48,363 | ₩47,249 | ₩47,303 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,295 | ₩48,698 | ₩47,786 | ₩48,403 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩47,021 | ₩47,276 | ₩46,806 | ₩47,061 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,940 | ₩47,316 | ₩46,203 | ₩46,256 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,155 | ₩47,155 | ₩46,390 | ₩46,779 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,933 | ₩48,336 | ₩47,705 | ₩47,933 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,577 | ₩48,778 | ₩47,625 | ₩47,866 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,753 | ₩48,175 | ₩46,256 | ₩47,839 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,847 | ₩47,625 | ₩46,619 | ₩47,450 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,336 | ₩48,711 | ₩47,517 | ₩48,027 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,309 | ₩48,725 | ₩48,054 | ₩48,577 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,222 | ₩48,000 | ₩46,525 | ₩47,665 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,637 | ₩50,361 | ₩49,503 | ₩50,053 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,314 | ₩51,461 | ₩51,032 | ₩51,153 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,609 | ₩51,649 | ₩50,938 | ₩51,233 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,502 | ₩51,971 | ₩51,448 | ₩51,931 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,388 | ₩51,005 | ₩50,361 | ₩50,911 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,354 | ₩51,582 | ₩51,046 | ₩51,113 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,999 | ₩50,737 | ₩49,999 | ₩50,724 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,120 | ₩50,549 | ₩50,013 | ₩50,509 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,455 | ₩50,791 | ₩50,415 | ₩50,616 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,825 | ₩50,348 | ₩49,476 | ₩50,308 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,603 | ₩50,630 | ₩50,147 | ₩50,536 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,649 | ₩51,743 | ₩50,710 | ₩50,858 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,475 | ₩51,622 | ₩51,086 | ₩51,502 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,690 | ₩51,730 | ₩51,099 | ₩51,126 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,582 | ₩52,079 | ₩51,502 | ₩51,998 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,549 | ₩50,952 | ₩50,549 | ₩50,871 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,589 | ₩50,871 | ₩50,080 | ₩50,133 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,730 | ₩51,730 | ₩51,086 | ₩51,354 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,113 | ₩51,488 | ₩51,005 | ₩51,448 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,214 | ₩50,630 | ₩50,174 | ₩50,522 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,166 | ₩51,448 | ₩50,174 | ₩50,428 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,132 | ₩52,307 | ₩50,777 | ₩51,488 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,368 | ₩51,690 | ₩51,072 | ₩51,314 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,126 | ₩51,730 | ₩51,086 | ₩51,569 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,066 | ₩50,737 | ₩50,066 | ₩50,630 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,449 | ₩49,503 | ₩49,100 | ₩49,489 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,396 | ₩50,066 | ₩49,382 | ₩49,986 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩48,014 | ₩48,631 | ₩47,947 | ₩48,497 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,732 | ₩48,389 | ₩47,625 | ₩48,081 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,255 | ₩48,255 | ₩47,853 | ₩48,188 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,255 | ₩48,591 | ₩48,000 | ₩48,497 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,282 | ₩48,483 | ₩48,202 | ₩48,336 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,738 | ₩48,738 | ₩48,215 | ₩48,416 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,456 | ₩48,859 | ₩48,430 | ₩48,805 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,282 | ₩48,564 | ₩48,000 | ₩48,564 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,625 | ₩48,134 | ₩47,397 | ₩48,054 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,671 | ₩49,194 | ₩48,671 | ₩49,100 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,523 | ₩49,100 | ₩48,443 | ₩48,644 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,309 | ₩48,523 | ₩48,041 | ₩48,523 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,295 | ₩48,658 | ₩48,295 | ₩48,631 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,169 | ₩47,276 | ₩46,981 | ₩47,209 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,276 | ₩47,410 | ₩47,169 | ₩47,169 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,900 | ₩47,008 | ₩46,779 | ₩46,900 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,222 | ₩47,262 | ₩47,115 | ₩47,222 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,088 | ₩47,222 | ₩47,088 | ₩47,155 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,847 | ₩47,021 | ₩46,793 | ₩46,940 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,954 | ₩47,222 | ₩46,927 | ₩47,222 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,753 | ₩46,793 | ₩46,592 | ₩46,659 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,055 | ₩46,390 | ₩45,961 | ₩46,162 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,934 | ₩46,203 | ₩45,921 | ₩45,975 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,283 | ₩46,310 | ₩45,921 | ₩46,162 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩48,027 | ₩48,322 | ₩47,933 | ₩48,161 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,477 | ₩47,517 | ₩47,034 | ₩47,222 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,981 | ₩47,356 | ₩46,927 | ₩47,316 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,055 | ₩46,873 | ₩45,988 | ₩46,793 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,384 | ₩46,001 | ₩45,384 | ₩45,948 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,156 | ₩45,210 | ₩44,781 | ₩44,955 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,942 | ₩45,062 | ₩44,807 | ₩44,861 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩45,049 | ₩45,170 | ₩44,848 | ₩44,982 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,062 | ₩45,196 | ₩44,942 | ₩45,089 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,317 | ₩45,317 | ₩44,848 | ₩45,143 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,787 | ₩45,908 | ₩45,451 | ₩45,478 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,465 | ₩45,733 | ₩45,344 | ₩45,706 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,250 | ₩45,814 | ₩45,250 | ₩45,706 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,834 | ₩45,250 | ₩44,660 | ₩45,250 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,298 | ₩44,351 | ₩43,922 | ₩44,190 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,842 | ₩44,392 | ₩43,627 | ₩44,324 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,794 | ₩44,928 | ₩43,613 | ₩43,681 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,740 | ₩44,928 | ₩44,485 | ₩44,660 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩44,003 | ₩44,324 | ₩43,748 | ₩44,096 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,223 | ₩45,384 | ₩44,593 | ₩44,794 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,344 | ₩45,908 | ₩45,344 | ₩45,827 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,323 | ₩46,417 | ₩45,733 | ₩45,787 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,364 | ₩46,364 | ₩45,934 | ₩46,176 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,404 | ₩46,551 | ₩46,350 | ₩46,364 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩46,028 | ₩46,203 | ₩45,787 | ₩46,203 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,116 | ₩45,398 | ₩44,875 | ₩45,398 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,854 | ₩45,934 | ₩45,411 | ₩45,545 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,834 | ₩44,982 | ₩44,754 | ₩44,955 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,754 | ₩44,942 | ₩44,553 | ₩44,687 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,290 | ₩45,411 | ₩45,143 | ₩45,317 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,492 | ₩45,492 | ₩45,022 | ₩45,223 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩46,001 | ₩46,229 | ₩45,827 | ₩45,908 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,417 | ₩46,766 | ₩46,136 | ₩46,323 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,511 | ₩47,008 | ₩46,498 | ₩46,753 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,908 | ₩46,001 | ₩45,679 | ₩45,881 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,733 | ₩45,747 | ₩45,357 | ₩45,492 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,612 | ₩45,840 | ₩45,612 | ₩45,840 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,210 | ₩45,545 | ₩45,103 | ₩45,384 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,807 | ₩44,807 | ₩44,405 | ₩44,405 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,512 | ₩44,982 | ₩44,512 | ₩44,928 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,962 | ₩44,190 | ₩43,868 | ₩44,163 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,257 | ₩44,298 | ₩43,976 | ₩44,043 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,882 | ₩44,271 | ₩43,868 | ₩44,137 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,782 | ₩43,278 | ₩42,661 | ₩43,224 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,157 | ₩43,600 | ₩43,104 | ₩43,479 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,412 | ₩43,493 | ₩42,580 | ₩42,634 | -1.79% | 30.2만 |
|---|