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 | ₩58,467 | ₩58,937 | ₩58,387 | ₩58,776 | +0.53% | 384.1만 |
| 2026.10.08 | ₩58,293 | ₩58,440 | ₩57,877 | ₩58,266 | -0.05% | 22.9만 |
| 2026.10.07 | ₩58,440 | ₩58,601 | ₩58,092 | ₩58,481 | +0.07% | 20.7만 |
| 2026.10.06 | ₩59,688 | ₩59,862 | ₩59,527 | ₩59,688 | 0.00% | 41.2만 |
| 2026.10.05 | ₩58,065 | ₩58,360 | ₩57,783 | ₩58,360 | +0.51% | 29.5만 |
| 2026.10.02 | ₩57,595 | ₩57,931 | ₩57,434 | ₩57,716 | +0.21% | 26.6만 |
| 2026.10.01 | ₩58,588 | ₩58,655 | ₩57,730 | ₩58,011 | -0.98% | 71만 |
| 2026.09.30 | ₩59,943 | ₩60,117 | ₩59,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,446 |
| -0.83% |
| 28.8만 |
| 2026.09.29 | ₩59,057 | ₩59,285 | ₩58,870 | ₩59,285 | +0.39% | 34.6만 |
|---|
| 2026.09.28 | ₩59,661 | ₩60,224 | ₩59,581 | ₩59,902 | +0.40% | 15.3만 |
|---|
| 2026.09.25 | ₩59,809 | ₩60,265 | ₩59,715 | ₩60,157 | +0.58% | 21.3만 |
|---|
| 2026.09.24 | ₩59,862 | ₩60,238 | ₩59,621 | ₩59,983 | +0.20% | 28만 |
|---|
| 2026.09.23 | ₩59,943 | ₩60,063 | ₩59,446 | ₩59,795 | -0.25% | 49.7만 |
|---|
| 2026.09.22 | ₩60,922 | ₩61,324 | ₩60,694 | ₩61,123 | +0.33% | 38.5만 |
|---|
| 2026.09.21 | ₩60,882 | ₩61,311 | ₩60,680 | ₩61,257 | +0.62% | 35.1만 |
|---|
| 2026.09.18 | ₩59,567 | ₩59,607 | ₩59,245 | ₩59,567 | 0.00% | 15.6만 |
|---|
| 2026.09.17 | ₩60,251 | ₩60,359 | ₩60,010 | ₩60,063 | -0.31% | 49.8만 |
|---|
| 2026.09.16 | ₩59,876 | ₩59,902 | ₩58,883 | ₩59,245 | -1.05% | 32.9만 |
|---|
| 2026.09.15 | ₩60,063 | ₩60,211 | ₩59,849 | ₩60,171 | +0.18% | 28.1만 |
|---|
| 2026.09.14 | ₩60,117 | ₩60,895 | ₩59,970 | ₩60,546 | +0.71% | 40.4만 |
|---|
| 2026.09.11 | ₩61,043 | ₩61,297 | ₩60,882 | ₩61,110 | +0.11% | 55.1만 |
|---|
| 2026.09.10 | ₩60,855 | ₩60,868 | ₩60,466 | ₩60,560 | -0.48% | 27.7만 |
|---|
| 2026.09.09 | ₩61,123 | ₩61,284 | ₩60,908 | ₩61,096 | -0.04% | 75.8만 |
|---|
| 2026.09.08 | ₩61,418 | ₩61,740 | ₩61,297 | ₩61,378 | -0.07% | 44.9만 |
|---|
| 2026.09.04 | ₩60,278 | ₩60,546 | ₩60,238 | ₩60,519 | +0.40% | 20.9만 |
|---|
| 2026.09.03 | ₩59,473 | ₩59,795 | ₩59,272 | ₩59,755 | +0.47% | 30.5만 |
|---|
| 2026.09.02 | ₩59,285 | ₩59,393 | ₩59,071 | ₩59,232 | -0.09% | 38.3만 |
|---|
| 2026.09.01 | ₩58,937 | ₩59,218 | ₩58,575 | ₩58,722 | -0.36% | 51.4만 |
|---|
| 2026.08.31 | ₩59,567 | ₩59,567 | ₩59,031 | ₩59,151 | -0.70% | 27.8만 |
|---|
| 2026.08.28 | ₩58,816 | ₩58,977 | ₩58,199 | ₩58,320 | -0.84% | 67만 |
|---|
| 2026.08.27 | ₩59,004 | ₩59,031 | ₩58,360 | ₩58,454 | -0.93% | 144.1만 |
|---|
| 2026.08.26 | ₩60,359 | ₩60,439 | ₩59,916 | ₩59,996 | -0.60% | 16.9만 |
|---|
| 2026.08.25 | ₩59,755 | ₩60,010 | ₩59,661 | ₩59,943 | +0.31% | 22.7만 |
|---|
| 2026.08.24 | ₩59,674 | ₩59,956 | ₩59,567 | ₩59,715 | +0.07% | 62.8만 |
|---|
| 2026.08.21 | ₩59,567 | ₩59,674 | ₩59,433 | ₩59,581 | +0.02% | 14.9만 |
|---|
| 2026.08.20 | ₩59,379 | ₩59,540 | ₩59,017 | ₩59,245 | -0.23% | 27.6만 |
|---|
| 2026.08.19 | ₩59,902 | ₩59,983 | ₩59,688 | ₩59,822 | -0.13% | 38.7만 |
|---|
| 2026.08.18 | ₩58,695 | ₩58,816 | ₩58,440 | ₩58,521 | -0.30% | 17.3만 |
|---|
| 2026.08.17 | ₩58,990 | ₩59,232 | ₩58,896 | ₩58,964 | -0.05% | 20.2만 |
|---|
| 2026.08.14 | ₩59,554 | ₩59,822 | ₩59,554 | ₩59,621 | +0.11% | 20.9만 |
|---|
| 2026.08.13 | ₩59,205 | ₩59,259 | ₩58,856 | ₩58,964 | -0.41% | 26.6만 |
|---|
| 2026.08.12 | ₩59,782 | ₩60,023 | ₩59,715 | ₩59,822 | +0.07% | 29.9만 |
|---|
| 2026.08.11 | ₩59,661 | ₩59,862 | ₩59,420 | ₩59,540 | -0.20% | 24.2만 |
|---|
| 2026.08.10 | ₩59,138 | ₩59,420 | ₩58,990 | ₩59,232 | +0.16% | 85.7만 |
|---|
| 2026.08.07 | ₩59,312 | ₩59,366 | ₩59,071 | ₩59,272 | -0.07% | 37.7만 |
|---|
| 2026.08.06 | ₩59,353 | ₩59,446 | ₩59,004 | ₩59,098 | -0.43% | 40.8만 |
|---|
| 2026.08.05 | ₩58,803 | ₩58,829 | ₩58,400 | ₩58,588 | -0.36% | 100.5만 |
|---|
| 2026.08.04 | ₩58,521 | ₩59,192 | ₩58,440 | ₩59,111 | +1.01% | 35.7만 |
|---|
| 2026.08.03 | ₩57,488 | ₩57,703 | ₩57,314 | ₩57,595 | +0.19% | 73.8만 |
|---|
| 2026.07.31 | ₩56,965 | ₩57,555 | ₩56,536 | ₩57,448 | +0.85% | 65만 |
|---|
| 2026.07.30 | ₩56,683 | ₩57,381 | ₩56,589 | ₩57,354 | +1.18% | 83.2만 |
|---|
| 2026.07.29 | ₩55,664 | ₩56,415 | ₩55,208 | ₩55,744 | +0.14% | 40.3만 |
|---|
| 2026.07.28 | ₩55,127 | ₩55,490 | ₩54,886 | ₩55,315 | +0.34% | 35.3만 |
|---|
| 2026.07.27 | ₩55,235 | ₩55,396 | ₩54,926 | ₩55,087 | -0.27% | 13.2만 |
|---|
| 2026.07.24 | ₩54,899 | ₩55,194 | ₩54,779 | ₩54,886 | -0.02% | 55.9만 |
|---|
| 2026.07.23 | ₩54,577 | ₩55,127 | ₩54,497 | ₩54,698 | +0.22% | 75.1만 |
|---|
| 2026.07.22 | ₩55,583 | ₩55,704 | ₩55,436 | ₩55,490 | -0.17% | 16.4만 |
|---|
| 2026.07.21 | ₩55,020 | ₩55,543 | ₩54,765 | ₩55,423 | +0.73% | 35.8만 |
|---|
| 2026.07.20 | ₩54,376 | ₩54,484 | ₩54,162 | ₩54,256 | -0.22% | 19만 |
|---|
| 2026.07.17 | ₩53,679 | ₩54,269 | ₩53,679 | ₩54,121 | +0.82% | 32만 |
|---|
| 2026.07.16 | ₩54,577 | ₩54,738 | ₩54,403 | ₩54,510 | -0.12% | 25.3만 |
|---|
| 2026.07.15 | ₩54,698 | ₩55,141 | ₩54,524 | ₩55,060 | +0.66% | 10.8만 |
|---|
| 2026.07.14 | ₩54,510 | ₩54,993 | ₩54,403 | ₩54,698 | +0.34% | 19.9만 |
|---|
| 2026.07.13 | ₩54,470 | ₩54,537 | ₩53,800 | ₩53,867 | -1.11% | 24.7만 |
|---|
| 2026.07.10 | ₩53,880 | ₩54,323 | ₩53,746 | ₩54,148 | +0.50% | 16만 |
|---|
| 2026.07.09 | ₩53,478 | ₩53,478 | ₩53,062 | ₩53,089 | -0.73% | 81.4만 |
|---|
| 2026.07.08 | ₩52,767 | ₩53,370 | ₩52,727 | ₩53,357 | +1.12% | 20.3만 |
|---|
| 2026.07.07 | ₩53,478 | ₩53,585 | ₩52,820 | ₩52,914 | -1.05% | 23.2만 |
|---|
| 2026.07.06 | ₩53,290 | ₩53,572 | ₩53,223 | ₩53,518 | +0.43% | 30.3만 |
|---|
| 2026.07.02 | ₩53,062 | ₩53,424 | ₩52,619 | ₩52,901 | -0.30% | 134.8만 |
|---|
| 2026.07.01 | ₩51,640 | ₩52,110 | ₩51,640 | ₩51,895 | +0.49% | 45.6만 |
|---|
| 2026.06.30 | ₩51,613 | ₩51,895 | ₩51,533 | ₩51,788 | +0.34% | 45.9만 |
|---|
| 2026.06.29 | ₩51,479 | ₩51,640 | ₩51,117 | ₩51,613 | +0.26% | 28.7만 |
|---|
| 2026.06.26 | ₩51,264 | ₩51,640 | ₩51,224 | ₩51,332 | +0.13% | 22.3만 |
|---|
| 2026.06.25 | ₩51,828 | ₩52,016 | ₩51,600 | ₩51,707 | -0.23% | 45.8만 |
|---|
| 2026.06.24 | ₩50,929 | ₩51,211 | ₩50,621 | ₩50,956 | +0.05% | 47.9만 |
|---|
| 2026.06.23 | ₩52,042 | ₩52,418 | ₩51,922 | ₩51,949 | -0.18% | 46.8만 |
|---|
| 2026.06.22 | ₩52,847 | ₩53,022 | ₩52,727 | ₩52,794 | -0.10% | 46.8만 |
|---|
| 2026.06.18 | ₩53,652 | ₩53,692 | ₩53,169 | ₩53,317 | -0.63% | 39.9만 |
|---|
| 2026.06.17 | ₩55,262 | ₩55,262 | ₩53,800 | ₩53,960 | -2.35% | 54.5만 |
|---|
| 2026.06.16 | ₩54,765 | ₩54,899 | ₩54,537 | ₩54,577 | -0.34% | 40.5만 |
|---|
| 2026.06.15 | ₩54,484 | ₩54,524 | ₩53,518 | ₩53,531 | -1.75% | 42.5만 |
|---|
| 2026.06.12 | ₩54,537 | ₩54,953 | ₩54,215 | ₩54,926 | +0.71% | 38.7만 |
|---|
| 2026.06.11 | ₩52,847 | ₩54,510 | ₩52,847 | ₩54,403 | +2.94% | 106.1만 |
|---|
| 2026.06.10 | ₩52,887 | ₩53,223 | ₩52,150 | ₩52,190 | -1.32% | 44.3만 |
|---|
| 2026.06.09 | ₩53,746 | ₩53,974 | ₩52,364 | ₩53,048 | -1.30% | 20.3만 |
|---|
| 2026.06.08 | ₩52,619 | ₩53,196 | ₩52,525 | ₩52,861 | +0.46% | 168.9만 |
|---|
| 2026.06.05 | ₩53,209 | ₩53,250 | ₩51,962 | ₩52,177 | -1.94% | 32.6만 |
|---|
| 2026.06.04 | ₩54,014 | ₩54,349 | ₩54,014 | ₩54,135 | +0.22% | 39.8만 |
|---|
| 2026.06.03 | ₩53,746 | ₩53,867 | ₩53,491 | ₩53,612 | -0.25% | 10.9만 |
|---|
| 2026.06.02 | ₩53,652 | ₩54,054 | ₩53,639 | ₩53,893 | +0.45% | 20만 |
|---|
| 2026.06.01 | ₩53,652 | ₩53,853 | ₩53,330 | ₩53,719 | +0.12% | 30.5만 |
|---|
| 2026.05.29 | ₩54,752 | ₩54,792 | ₩54,189 | ₩54,336 | -0.76% | 25만 |
|---|
| 2026.05.28 | ₩54,229 | ₩54,618 | ₩54,041 | ₩54,457 | +0.42% | 19.6만 |
|---|
| 2026.05.27 | ₩54,510 | ₩54,537 | ₩54,081 | ₩54,229 | -0.52% | 12.3만 |
|---|
| 2026.05.26 | ₩54,698 | ₩54,712 | ₩54,028 | ₩54,256 | -0.81% | 55.3만 |
|---|
| 2026.05.22 | ₩53,625 | ₩53,893 | ₩53,478 | ₩53,585 | -0.08% | 15.4만 |
|---|
| 2026.05.21 | ₩52,700 | ₩53,491 | ₩52,539 | ₩53,330 | +1.20% | 12.3만 |
|---|
| 2026.05.20 | ₩52,525 | ₩53,545 | ₩52,445 | ₩53,317 | +1.51% | 28.3만 |
|---|
| 2026.05.19 | ₩52,700 | ₩52,847 | ₩52,096 | ₩52,203 | -0.94% | 29.2만 |
|---|
| 2026.05.18 | ₩52,981 | ₩53,290 | ₩52,646 | ₩53,196 | +0.41% | 49.4만 |
|---|
| 2026.05.15 | ₩52,270 | ₩52,351 | ₩51,774 | ₩51,855 | -0.80% | 38.6만 |
|---|
| 2026.05.14 | ₩53,598 | ₩53,639 | ₩53,196 | ₩53,263 | -0.63% | 13.9만 |
|---|
| 2026.05.13 | ₩52,163 | ₩53,089 | ₩51,975 | ₩53,075 | +1.75% | 16.6만 |
|---|
| 2026.05.12 | ₩52,110 | ₩52,217 | ₩51,707 | ₩52,123 | +0.03% | 48만 |
|---|
| 2026.05.11 | ₩53,035 | ₩53,330 | ₩53,022 | ₩53,263 | +0.43% | 111.3만 |
|---|
| 2026.05.08 | ₩52,351 | ₩52,445 | ₩52,096 | ₩52,351 | 0.00% | 21만 |
|---|
| 2026.05.07 | ₩53,518 | ₩53,518 | ₩52,338 | ₩52,498 | -1.90% | 74.3만 |
|---|
| 2026.05.06 | ₩53,491 | ₩53,960 | ₩53,357 | ₩53,893 | +0.75% | 54.2만 |
|---|
| 2026.05.05 | ₩51,653 | ₩52,190 | ₩51,573 | ₩52,096 | +0.86% | 25.9만 |
|---|
| 2026.05.04 | ₩51,372 | ₩51,506 | ₩50,768 | ₩50,969 | -0.78% | 22.2만 |
|---|
| 2026.05.01 | ₩51,640 | ₩51,788 | ₩51,332 | ₩51,412 | -0.44% | 38.5만 |
|---|
| 2026.04.30 | ₩51,063 | ₩51,586 | ₩50,916 | ₩51,479 | +0.81% | 28.7만 |
|---|
| 2026.04.29 | ₩51,721 | ₩51,734 | ₩50,661 | ₩50,902 | -1.58% | 28.2만 |
|---|
| 2026.04.28 | ₩51,653 | ₩51,667 | ₩51,171 | ₩51,251 | -0.78% | 36.4만 |
|---|
| 2026.04.27 | ₩51,868 | ₩51,962 | ₩51,627 | ₩51,640 | -0.44% | 36.1만 |
|---|
| 2026.04.24 | ₩52,056 | ₩52,445 | ₩51,935 | ₩52,230 | +0.33% | 130.3만 |
|---|
| 2026.04.23 | ₩52,297 | ₩52,566 | ₩51,332 | ₩51,989 | -0.59% | 51.2만 |
|---|
| 2026.04.22 | ₩53,035 | ₩53,129 | ₩52,847 | ₩53,089 | +0.10% | 62만 |
|---|
| 2026.04.21 | ₩53,840 | ₩53,920 | ₩52,686 | ₩52,807 | -1.92% | 29.6만 |
|---|
| 2026.04.20 | ₩54,121 | ₩54,202 | ₩53,639 | ₩54,121 | 0.00% | 42.8만 |
|---|
| 2026.04.17 | ₩54,819 | ₩54,913 | ₩54,336 | ₩54,510 | -0.56% | 68.8만 |
|---|
| 2026.04.16 | ₩53,853 | ₩53,853 | ₩53,437 | ₩53,558 | -0.55% | 60.3만 |
|---|
| 2026.04.15 | ₩54,269 | ₩54,349 | ₩53,867 | ₩54,296 | +0.05% | 33.2만 |
|---|
| 2026.04.14 | ₩53,491 | ₩54,135 | ₩53,370 | ₩53,974 | +0.90% | 30.3만 |
|---|
| 2026.04.13 | ₩52,485 | ₩53,504 | ₩52,364 | ₩53,451 | +1.84% | 45.6만 |
|---|
| 2026.04.10 | ₩52,780 | ₩52,941 | ₩52,498 | ₩52,700 | -0.15% | 27.9만 |
|---|
| 2026.04.09 | ₩51,707 | ₩52,659 | ₩51,667 | ₩52,418 | +1.37% | 25.6만 |
|---|
| 2026.04.08 | ₩52,042 | ₩52,110 | ₩51,399 | ₩51,747 | -0.57% | 27.8만 |
|---|
| 2026.04.07 | ₩49,440 | ₩50,017 | ₩48,971 | ₩49,977 | +1.09% | 24.3만 |
|---|
| 2026.04.06 | ₩49,574 | ₩49,709 | ₩49,413 | ₩49,682 | +0.22% | 32.9만 |
|---|
| 2026.04.02 | ₩48,448 | ₩49,427 | ₩48,314 | ₩49,320 | +1.80% | 42.5만 |
|---|
| 2026.04.01 | ₩49,105 | ₩49,346 | ₩48,716 | ₩48,931 | -0.36% | 40.3만 |
|---|
| 2026.03.31 | ₩47,750 | ₩48,837 | ₩47,549 | ₩48,837 | +2.28% | 40.5만 |
|---|
| 2026.03.30 | ₩47,160 | ₩47,160 | ₩46,221 | ₩46,463 | -1.48% | 71.6만 |
|---|
| 2026.03.27 | ₩46,396 | ₩46,919 | ₩46,221 | ₩46,382 | -0.03% | 28.6만 |
|---|
| 2026.03.26 | ₩47,147 | ₩47,522 | ₩46,852 | ₩46,878 | -0.57% | 77.1만 |
|---|
| 2026.03.25 | ₩47,616 | ₩47,817 | ₩47,294 | ₩47,603 | -0.03% | 12.4만 |
|---|
| 2026.03.24 | ₩46,489 | ₩47,053 | ₩46,074 | ₩46,422 | -0.14% | 40.5만 |
|---|
| 2026.03.23 | ₩46,825 | ₩47,764 | ₩46,731 | ₩47,375 | +1.17% | 57.3만 |
|---|
| 2026.03.20 | ₩47,039 | ₩47,106 | ₩46,007 | ₩46,248 | -1.68% | 80.2만 |
|---|
| 2026.03.19 | ₩46,905 | ₩47,951 | ₩46,731 | ₩47,656 | +1.60% | 49.3만 |
|---|
| 2026.03.18 | ₩48,247 | ₩48,354 | ₩47,241 | ₩47,294 | -1.97% | 20.5만 |
|---|
| 2026.03.17 | ₩48,287 | ₩48,689 | ₩47,777 | ₩48,394 | +0.22% | 58.3만 |
|---|
| 2026.03.16 | ₩47,013 | ₩47,267 | ₩46,798 | ₩47,053 | +0.09% | 67.4만 |
|---|
| 2026.03.13 | ₩46,932 | ₩47,308 | ₩46,194 | ₩46,248 | -1.46% | 63.1만 |
|---|
| 2026.03.12 | ₩47,147 | ₩47,147 | ₩46,382 | ₩46,771 | -0.80% | 80.2만 |
|---|
| 2026.03.11 | ₩47,925 | ₩48,327 | ₩47,697 | ₩47,925 | 0.00% | 67.2만 |
|---|
| 2026.03.10 | ₩48,568 | ₩48,770 | ₩47,616 | ₩47,858 | -1.46% | 135.9만 |
|---|
| 2026.03.09 | ₩46,744 | ₩48,166 | ₩46,248 | ₩47,831 | +2.32% | 82.3만 |
|---|
| 2026.03.06 | ₩46,838 | ₩47,616 | ₩46,610 | ₩47,442 | +1.29% | 61.8만 |
|---|
| 2026.03.05 | ₩48,327 | ₩48,703 | ₩47,509 | ₩48,019 | -0.64% | 73.5만 |
|---|
| 2026.03.04 | ₩48,300 | ₩48,716 | ₩48,045 | ₩48,568 | +0.56% | 95.8만 |
|---|
| 2026.03.03 | ₩47,214 | ₩47,992 | ₩46,516 | ₩47,656 | +0.94% | 85.3만 |
|---|
| 2026.03.02 | ₩49,628 | ₩50,352 | ₩49,494 | ₩50,044 | +0.84% | 88.2만 |
|---|
| 2026.02.27 | ₩51,305 | ₩51,452 | ₩51,023 | ₩51,144 | -0.31% | 163.3만 |
|---|
| 2026.02.26 | ₩51,600 | ₩51,640 | ₩50,929 | ₩51,224 | -0.73% | 61.5만 |
|---|
| 2026.02.25 | ₩51,493 | ₩51,962 | ₩51,439 | ₩51,922 | +0.83% | 32.3만 |
|---|
| 2026.02.24 | ₩50,379 | ₩50,996 | ₩50,352 | ₩50,902 | +1.04% | 51만 |
|---|
| 2026.02.23 | ₩51,345 | ₩51,573 | ₩51,036 | ₩51,104 | -0.47% | 62만 |
|---|
| 2026.02.20 | ₩49,990 | ₩50,728 | ₩49,990 | ₩50,715 | +1.45% | 45.4만 |
|---|
| 2026.02.19 | ₩50,111 | ₩50,540 | ₩50,004 | ₩50,500 | +0.78% | 43.7만 |
|---|
| 2026.02.18 | ₩50,446 | ₩50,782 | ₩50,406 | ₩50,607 | +0.32% | 30.1만 |
|---|
| 2026.02.17 | ₩49,816 | ₩50,339 | ₩49,467 | ₩50,299 | +0.97% | 64.5만 |
|---|
| 2026.02.13 | ₩50,594 | ₩50,621 | ₩50,138 | ₩50,527 | -0.13% | 49.1만 |
|---|
| 2026.02.12 | ₩51,640 | ₩51,734 | ₩50,701 | ₩50,849 | -1.53% | 51.1만 |
|---|
| 2026.02.11 | ₩51,466 | ₩51,613 | ₩51,077 | ₩51,493 | +0.05% | 55.6만 |
|---|
| 2026.02.10 | ₩51,680 | ₩51,721 | ₩51,090 | ₩51,117 | -1.09% | 66.4만 |
|---|
| 2026.02.09 | ₩51,573 | ₩52,069 | ₩51,493 | ₩51,989 | +0.81% | 49.2만 |
|---|
| 2026.02.06 | ₩50,540 | ₩50,943 | ₩50,540 | ₩50,862 | +0.64% | 28.2만 |
|---|
| 2026.02.05 | ₩50,580 | ₩50,862 | ₩50,071 | ₩50,124 | -0.90% | 66.1만 |
|---|
| 2026.02.04 | ₩51,721 | ₩51,721 | ₩51,077 | ₩51,345 | -0.73% | 60.5만 |
|---|
| 2026.02.03 | ₩51,104 | ₩51,479 | ₩50,996 | ₩51,439 | +0.66% | 33.5만 |
|---|
| 2026.02.02 | ₩50,205 | ₩50,621 | ₩50,165 | ₩50,513 | +0.61% | 65.7만 |
|---|
| 2026.01.30 | ₩51,157 | ₩51,439 | ₩50,165 | ₩50,419 | -1.44% | 139.2만 |
|---|
| 2026.01.29 | ₩52,123 | ₩52,297 | ₩50,768 | ₩51,479 | -1.24% | 53만 |
|---|
| 2026.01.28 | ₩51,358 | ₩51,680 | ₩51,063 | ₩51,305 | -0.10% | 34만 |
|---|
| 2026.01.27 | ₩51,117 | ₩51,721 | ₩51,077 | ₩51,560 | +0.87% | 108.9만 |
|---|
| 2026.01.26 | ₩50,057 | ₩50,728 | ₩50,057 | ₩50,621 | +1.13% | 54.4만 |
|---|
| 2026.01.23 | ₩49,440 | ₩49,494 | ₩49,092 | ₩49,481 | +0.08% | 37.5만 |
|---|
| 2026.01.22 | ₩49,387 | ₩50,057 | ₩49,373 | ₩49,977 | +1.19% | 46.6만 |
|---|
| 2026.01.21 | ₩48,005 | ₩48,622 | ₩47,938 | ₩48,488 | +1.01% | 45.4만 |
|---|
| 2026.01.20 | ₩47,723 | ₩48,381 | ₩47,616 | ₩48,072 | +0.73% | 73만 |
|---|
| 2026.01.16 | ₩48,247 | ₩48,247 | ₩47,844 | ₩48,179 | -0.14% | 42.4만 |
|---|
| 2026.01.15 | ₩48,247 | ₩48,582 | ₩47,992 | ₩48,488 | +0.50% | 35.2만 |
|---|
| 2026.01.14 | ₩48,273 | ₩48,475 | ₩48,193 | ₩48,327 | +0.11% | 19.5만 |
|---|
| 2026.01.13 | ₩48,729 | ₩48,729 | ₩48,206 | ₩48,408 | -0.66% | 52.1만 |
|---|
| 2026.01.12 | ₩48,448 | ₩48,850 | ₩48,421 | ₩48,796 | +0.72% | 40.8만 |
|---|
| 2026.01.09 | ₩48,273 | ₩48,555 | ₩47,992 | ₩48,555 | +0.58% | 36.7만 |
|---|
| 2026.01.08 | ₩47,616 | ₩48,126 | ₩47,388 | ₩48,045 | +0.90% | 47.2만 |
|---|
| 2026.01.07 | ₩48,662 | ₩49,185 | ₩48,662 | ₩49,092 | +0.88% | 27만 |
|---|
| 2026.01.06 | ₩48,515 | ₩49,092 | ₩48,434 | ₩48,636 | +0.25% | 82.8만 |
|---|
| 2026.01.05 | ₩48,300 | ₩48,515 | ₩48,032 | ₩48,515 | +0.44% | 87.4만 |
|---|
| 2026.01.02 | ₩48,287 | ₩48,649 | ₩48,287 | ₩48,622 | +0.69% | 45.5만 |
|---|
| 2025.12.31 | ₩47,160 | ₩47,267 | ₩46,972 | ₩47,200 | +0.09% | 17.7만 |
|---|
| 2025.12.30 | ₩47,267 | ₩47,402 | ₩47,160 | ₩47,160 | -0.23% | 53만 |
|---|
| 2025.12.29 | ₩46,892 | ₩46,999 | ₩46,771 | ₩46,892 | 0.00% | 19.3만 |
|---|
| 2025.12.26 | ₩47,214 | ₩47,254 | ₩47,106 | ₩47,214 | 0.00% | 11.4만 |
|---|
| 2025.12.24 | ₩47,080 | ₩47,214 | ₩47,080 | ₩47,147 | +0.14% | 5.6만 |
|---|
| 2025.12.23 | ₩46,838 | ₩47,013 | ₩46,785 | ₩46,932 | +0.20% | 16.9만 |
|---|
| 2025.12.22 | ₩46,946 | ₩47,214 | ₩46,919 | ₩47,214 | +0.57% | 27.7만 |
|---|
| 2025.12.19 | ₩46,744 | ₩46,785 | ₩46,583 | ₩46,650 | -0.20% | 24.7만 |
|---|
| 2025.12.18 | ₩46,047 | ₩46,382 | ₩45,953 | ₩46,154 | +0.23% | 28.7만 |
|---|
| 2025.12.17 | ₩45,926 | ₩46,194 | ₩45,913 | ₩45,966 | +0.09% | 50.3만 |
|---|
| 2025.12.16 | ₩46,275 | ₩46,302 | ₩45,913 | ₩46,154 | -0.26% | 56.7만 |
|---|
| 2025.12.15 | ₩48,019 | ₩48,314 | ₩47,925 | ₩48,153 | +0.28% | 22.7만 |
|---|
| 2025.12.12 | ₩47,469 | ₩47,509 | ₩47,026 | ₩47,214 | -0.54% | 31.1만 |
|---|
| 2025.12.11 | ₩46,972 | ₩47,348 | ₩46,919 | ₩47,308 | +0.71% | 37만 |
|---|
| 2025.12.10 | ₩46,047 | ₩46,865 | ₩45,980 | ₩46,785 | +1.60% | 33.1만 |
|---|
| 2025.12.09 | ₩45,376 | ₩45,993 | ₩45,376 | ₩45,940 | +1.24% | 35.5만 |
|---|
| 2025.12.08 | ₩45,148 | ₩45,202 | ₩44,773 | ₩44,947 | -0.45% | 10.8만 |
|---|
| 2025.12.05 | ₩44,934 | ₩45,054 | ₩44,799 | ₩44,853 | -0.18% | 8.6만 |
|---|
| 2025.12.04 | ₩45,041 | ₩45,162 | ₩44,840 | ₩44,974 | -0.15% | 49.6만 |
|---|
| 2025.12.03 | ₩45,054 | ₩45,188 | ₩44,934 | ₩45,081 | +0.06% | 23.4만 |
|---|
| 2025.12.02 | ₩45,309 | ₩45,309 | ₩44,840 | ₩45,135 | -0.38% | 32.1만 |
|---|
| 2025.12.01 | ₩45,779 | ₩45,899 | ₩45,443 | ₩45,470 | -0.67% | 41.4만 |
|---|
| 2025.11.28 | ₩45,457 | ₩45,725 | ₩45,336 | ₩45,698 | +0.53% | 11.7만 |
|---|
| 2025.11.26 | ₩45,242 | ₩45,805 | ₩45,242 | ₩45,698 | +1.01% | 23만 |
|---|
| 2025.11.25 | ₩44,826 | ₩45,242 | ₩44,652 | ₩45,242 | +0.93% | 21.6만 |
|---|
| 2025.11.24 | ₩44,290 | ₩44,343 | ₩43,914 | ₩44,182 | -0.24% | 30.4만 |
|---|
| 2025.11.21 | ₩43,834 | ₩44,384 | ₩43,619 | ₩44,317 | +1.10% | 27.9만 |
|---|
| 2025.11.20 | ₩44,786 | ₩44,920 | ₩43,606 | ₩43,673 | -2.49% | 50.2만 |
|---|
| 2025.11.19 | ₩44,732 | ₩44,920 | ₩44,478 | ₩44,652 | -0.18% | 22.9만 |
|---|
| 2025.11.18 | ₩43,995 | ₩44,317 | ₩43,740 | ₩44,089 | +0.21% | 61.4만 |
|---|
| 2025.11.17 | ₩45,215 | ₩45,376 | ₩44,585 | ₩44,786 | -0.95% | 22.2만 |
|---|
| 2025.11.14 | ₩45,336 | ₩45,899 | ₩45,336 | ₩45,819 | +1.07% | 16.2만 |
|---|
| 2025.11.13 | ₩46,315 | ₩46,409 | ₩45,725 | ₩45,779 | -1.16% | 41.7만 |
|---|
| 2025.11.12 | ₩46,355 | ₩46,355 | ₩45,926 | ₩46,168 | -0.41% | 22만 |
|---|
| 2025.11.11 | ₩46,396 | ₩46,543 | ₩46,342 | ₩46,355 | -0.09% | 34.1만 |
|---|
| 2025.11.10 | ₩46,020 | ₩46,194 | ₩45,779 | ₩46,194 | +0.38% | 21.9만 |
|---|
| 2025.11.07 | ₩45,108 | ₩45,390 | ₩44,866 | ₩45,390 | +0.62% | 11.1만 |
|---|
| 2025.11.06 | ₩45,846 | ₩45,926 | ₩45,403 | ₩45,537 | -0.67% | 16.3만 |
|---|
| 2025.11.05 | ₩44,826 | ₩44,974 | ₩44,746 | ₩44,947 | +0.27% | 8.5만 |
|---|
| 2025.11.04 | ₩44,746 | ₩44,934 | ₩44,545 | ₩44,679 | -0.15% | 98만 |
|---|
| 2025.11.03 | ₩45,282 | ₩45,403 | ₩45,135 | ₩45,309 | +0.06% | 11.7만 |
|---|
| 2025.10.31 | ₩45,483 | ₩45,483 | ₩45,014 | ₩45,215 | -0.59% | 19만 |
|---|
| 2025.10.30 | ₩45,993 | ₩46,221 | ₩45,819 | ₩45,899 | -0.20% | 19.3만 |
|---|
| 2025.10.29 | ₩46,409 | ₩46,758 | ₩46,127 | ₩46,315 | -0.20% | 38.2만 |
|---|
| 2025.10.28 | ₩46,503 | ₩46,999 | ₩46,489 | ₩46,744 | +0.52% | 20.3만 |
|---|
| 2025.10.27 | ₩45,899 | ₩45,993 | ₩45,671 | ₩45,872 | -0.06% | 32.2만 |
|---|
| 2025.10.24 | ₩45,725 | ₩45,738 | ₩45,349 | ₩45,483 | -0.53% | 26만 |
|---|
| 2025.10.23 | ₩45,604 | ₩45,832 | ₩45,604 | ₩45,832 | +0.50% | 18.3만 |
|---|
| 2025.10.22 | ₩45,202 | ₩45,537 | ₩45,095 | ₩45,376 | +0.39% | 59.4만 |
|---|
| 2025.10.21 | ₩44,799 | ₩44,799 | ₩44,397 | ₩44,397 | -0.90% | 11만 |
|---|
| 2025.10.20 | ₩44,504 | ₩44,974 | ₩44,504 | ₩44,920 | +0.93% | 29만 |
|---|
| 2025.10.17 | ₩43,954 | ₩44,182 | ₩43,861 | ₩44,156 | +0.46% | 22.4만 |
|---|
| 2025.10.16 | ₩44,249 | ₩44,290 | ₩43,968 | ₩44,035 | -0.48% | 41.8만 |
|---|
| 2025.10.15 | ₩43,874 | ₩44,263 | ₩43,861 | ₩44,129 | +0.58% | 12만 |
|---|
| 2025.10.14 | ₩42,774 | ₩43,270 | ₩42,653 | ₩43,217 | +1.03% | 11.4만 |
|---|
| 2025.10.13 | ₩43,150 | ₩43,592 | ₩43,096 | ₩43,472 | +0.75% | 41.9만 |
|---|
| 2025.10.10 | ₩43,404 | ₩43,485 | ₩42,573 | ₩42,627 | -1.79% | 30.2만 |
|---|