시장 데이터를 불러오는 중
전체 종목
eToro Group Ltd. - Class A Common Shares 과거 주가
eToro Group Ltd. - Class A Common Shares · ETOR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
eToro Group Ltd. - Class A Common Shares · ETOR · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,358 | ₩34,774 | ₩33,889 | ₩34,707 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,728 | ₩34,251 | ₩33,434 | ₩33,849 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,814 | ₩35,042 | ₩33,547 | ₩33,903 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,841 | ₩35,430 | ₩34,720 | ₩35,377 | +1.54% | 113.4만 |
| 2026.10.05 | ₩34,063 | ₩34,747 | ₩33,903 | ₩34,425 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,841 | ₩35,403 | ₩33,702 | ₩34,063 | -2.23% | 126.6만 |
| 2026.10.01 | ₩34,090 | ₩34,867 | ₩33,715 | ₩34,546 | +1.34% | 111만 |
| 2026.09.30 | ₩34,412 | ₩34,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,439 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,640 | ₩34,948 | ₩34,063 | ₩34,412 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩35,055 | ₩35,229 | ₩34,436 | ₩34,599 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,167 | ₩36,368 | ₩35,310 | ₩35,363 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,913 | ₩36,435 | ₩35,296 | ₩35,926 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,521 | ₩37,641 | ₩36,288 | ₩36,422 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,713 | ₩38,847 | ₩37,588 | ₩37,762 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,531 | ₩39,933 | ₩37,815 | ₩38,418 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,655 | ₩38,231 | ₩37,078 | ₩37,628 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,526 | ₩38,686 | ₩37,279 | ₩37,427 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,405 | ₩38,405 | ₩37,199 | ₩37,856 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,651 | ₩39,778 | ₩38,137 | ₩38,405 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,428 | ₩41,246 | ₩39,732 | ₩40,080 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,120 | ₩41,407 | ₩39,892 | ₩40,670 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,388 | ₩41,179 | ₩40,154 | ₩40,227 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,487 | ₩41,648 | ₩40,978 | ₩41,005 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,256 | ₩43,410 | ₩41,206 | ₩41,393 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,229 | ₩43,926 | ₩42,897 | ₩43,510 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,618 | ₩44,475 | ₩43,216 | ₩43,886 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,465 | ₩43,202 | ₩41,822 | ₩42,680 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,278 | ₩43,886 | ₩41,929 | ₩42,626 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,621 | ₩43,229 | ₩41,541 | ₩42,854 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,639 | ₩42,850 | ₩41,340 | ₩41,581 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,353 | ₩43,269 | ₩41,238 | ₩43,216 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩41,005 | ₩41,889 | ₩40,851 | ₩40,884 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,263 | ₩41,420 | ₩39,139 | ₩41,420 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,710 | ₩40,737 | ₩38,928 | ₩38,954 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,268 | ₩41,366 | ₩40,160 | ₩40,616 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,316 | ₩40,026 | ₩38,231 | ₩39,758 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,186 | ₩39,169 | ₩36,918 | ₩38,191 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,547 | ₩37,547 | ₩36,717 | ₩37,212 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,869 | ₩38,485 | ₩37,159 | ₩37,681 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,155 | ₩39,249 | ₩37,829 | ₩38,298 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,539 | ₩38,887 | ₩37,789 | ₩38,780 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,356 | ₩39,531 | ₩37,360 | ₩38,150 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,259 | ₩42,814 | ₩38,660 | ₩39,303 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩47,048 | ₩47,289 | ₩44,690 | ₩45,561 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩48,000 | ₩48,040 | ₩46,954 | ₩47,222 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,986 | ₩48,294 | ₩47,236 | ₩47,544 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,594 | ₩49,876 | ₩48,335 | ₩48,388 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,844 | ₩50,097 | ₩48,670 | ₩49,889 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,241 | ₩49,725 | ₩47,799 | ₩48,804 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,321 | ₩48,766 | ₩46,901 | ₩47,799 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,777 | ₩48,904 | ₩47,417 | ₩48,428 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,559 | ₩50,988 | ₩48,084 | ₩48,281 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,943 | ₩51,685 | ₩49,916 | ₩50,894 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩50,043 | ₩50,820 | ₩49,386 | ₩50,666 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,313 | ₩49,668 | ₩48,455 | ₩49,286 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,581 | ₩49,916 | ₩48,750 | ₩49,420 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,706 | ₩51,041 | ₩49,768 | ₩50,278 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,192 | ₩51,524 | ₩49,192 | ₩50,706 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,254 | ₩49,654 | ₩47,839 | ₩49,152 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,723 | ₩49,139 | ₩47,343 | ₩48,214 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,948 | ₩51,725 | ₩50,010 | ₩50,170 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,350 | ₩52,553 | ₩50,934 | ₩51,631 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,979 | ₩51,979 | ₩50,680 | ₩51,108 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,261 | ₩53,118 | ₩50,371 | ₩51,209 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,914 | ₩55,490 | ₩52,448 | ₩52,462 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,453 | ₩54,177 | ₩52,958 | ₩53,333 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,239 | ₩53,909 | ₩51,604 | ₩53,534 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,638 | ₩56,549 | ₩54,244 | ₩54,284 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,726 | ₩55,571 | ₩53,078 | ₩55,356 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,941 | ₩56,656 | ₩53,226 | ₩54,231 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,507 | ₩54,793 | ₩53,259 | ₩54,137 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,793 | ₩56,285 | ₩52,649 | ₩52,891 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,673 | ₩55,356 | ₩53,014 | ₩54,566 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,492 | ₩55,169 | ₩50,492 | ₩54,579 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,608 | ₩51,484 | ₩48,864 | ₩51,015 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,281 | ₩49,551 | ₩47,866 | ₩48,951 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,586 | ₩51,175 | ₩48,884 | ₩49,179 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,355 | ₩53,795 | ₩51,316 | ₩51,396 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,993 | ₩52,810 | ₩50,840 | ₩52,381 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,207 | ₩54,110 | ₩51,524 | ₩51,524 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,904 | ₩53,400 | ₩51,457 | ₩52,288 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,453 | ₩54,338 | ₩52,529 | ₩53,266 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩52,087 | ₩53,078 | ₩51,202 | ₩51,618 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,800 | ₩52,408 | ₩50,318 | ₩52,301 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,653 | ₩52,356 | ₩50,586 | ₩50,599 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩52,073 | ₩53,427 | ₩50,130 | ₩51,149 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,671 | ₩53,118 | ₩51,229 | ₩52,381 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,891 | ₩52,924 | ₩50,633 | ₩51,229 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,381 | ₩53,855 | ₩52,381 | ₩53,159 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,475 | ₩54,485 | ₩51,939 | ₩52,515 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,745 | ₩55,798 | ₩54,393 | ₩54,512 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,731 | ₩57,192 | ₩55,102 | ₩55,839 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,695 | ₩58,043 | ₩53,601 | ₩56,254 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,229 | ₩53,869 | ₩50,747 | ₩53,520 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,703 | ₩53,520 | ₩51,537 | ₩51,725 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,834 | ₩55,114 | ₩52,623 | ₩52,703 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩53,065 | ₩55,618 | ₩53,065 | ₩54,740 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,984 | ₩53,212 | ₩51,403 | ₩53,078 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,480 | ₩53,862 | ₩52,424 | ₩53,051 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,579 | ₩54,726 | ₩53,212 | ₩53,346 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,654 | ₩55,155 | ₩53,346 | ₩54,566 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,691 | ₩56,107 | ₩54,030 | ₩54,391 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,941 | ₩56,107 | ₩53,266 | ₩55,718 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,747 | ₩55,343 | ₩50,237 | ₩55,329 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,443 | ₩51,537 | ₩47,640 | ₩50,398 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,175 | ₩53,125 | ₩50,326 | ₩51,926 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,309 | ₩51,752 | ₩50,090 | ₩51,430 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,966 | ₩52,904 | ₩50,787 | ₩51,242 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,267 | ₩52,475 | ₩50,948 | ₩51,738 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩51,041 | ₩52,459 | ₩50,465 | ₩52,140 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,206 | ₩51,845 | ₩49,085 | ₩51,336 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,254 | ₩50,137 | ₩48,227 | ₩49,460 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,906 | ₩48,550 | ₩47,490 | ₩47,678 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,643 | ₩49,027 | ₩46,834 | ₩47,906 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,790 | ₩49,125 | ₩48,321 | ₩49,045 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,763 | ₩49,179 | ₩48,120 | ₩48,763 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,822 | ₩50,318 | ₩48,830 | ₩49,072 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,170 | ₩50,452 | ₩48,603 | ₩49,567 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,572 | ₩51,169 | ₩49,715 | ₩50,452 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,926 | ₩52,180 | ₩49,835 | ₩50,063 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,876 | ₩52,850 | ₩49,581 | ₩52,180 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,591 | ₩51,832 | ₩50,170 | ₩50,465 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,398 | ₩50,961 | ₩49,159 | ₩50,921 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,651 | ₩49,929 | ₩47,062 | ₩49,487 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,145 | ₩46,619 | ₩45,145 | ₩46,525 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,760 | ₩44,783 | ₩42,157 | ₩44,636 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩44,060 | ₩44,060 | ₩41,890 | ₩42,760 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,594 | ₩43,457 | ₩40,978 | ₩42,961 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,889 | ₩42,867 | ₩41,342 | ₩41,594 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,482 | ₩40,683 | ₩39,196 | ₩39,691 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,691 | ₩41,112 | ₩39,691 | ₩40,442 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,263 | ₩40,415 | ₩38,378 | ₩40,040 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,474 | ₩41,527 | ₩40,067 | ₩40,214 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,861 | ₩40,426 | ₩38,861 | ₩40,241 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩39,062 | ₩39,799 | ₩38,112 | ₩38,727 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩40,053 | ₩40,337 | ₩38,753 | ₩38,928 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,887 | ₩41,005 | ₩38,887 | ₩40,268 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,785 | ₩40,335 | ₩39,075 | ₩39,799 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,825 | ₩40,040 | ₩38,579 | ₩39,330 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,450 | ₩41,085 | ₩39,142 | ₩40,134 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,209 | ₩39,745 | ₩38,686 | ₩39,437 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,201 | ₩40,388 | ₩38,981 | ₩39,370 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,728 | ₩42,099 | ₩40,214 | ₩40,254 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,924 | ₩42,291 | ₩40,924 | ₩41,728 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,817 | ₩42,077 | ₩40,683 | ₩40,938 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,777 | ₩41,136 | ₩39,959 | ₩40,348 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,407 | ₩41,712 | ₩39,812 | ₩40,174 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩41,098 | ₩42,170 | ₩40,576 | ₩41,407 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,345 | ₩43,135 | ₩41,380 | ₩41,567 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,211 | ₩43,839 | ₩41,326 | ₩42,318 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,242 | ₩43,705 | ₩41,822 | ₩42,639 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,886 | ₩44,448 | ₩43,256 | ₩43,819 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,197 | ₩44,864 | ₩42,197 | ₩43,738 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,455 | ₩42,747 | ₩39,758 | ₩42,197 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,361 | ₩41,996 | ₩40,227 | ₩41,098 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,639 | ₩42,646 | ₩40,335 | ₩41,098 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,671 | ₩44,552 | ₩42,345 | ₩43,256 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,889 | ₩44,515 | ₩41,498 | ₩43,470 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,924 | ₩41,594 | ₩40,422 | ₩41,192 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩41,058 | ₩41,474 | ₩40,234 | ₩40,924 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,581 | ₩42,479 | ₩41,112 | ₩41,782 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,809 | ₩42,479 | ₩40,583 | ₩41,541 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,443 | ₩45,025 | ₩42,278 | ₩42,666 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩42,090 | ₩45,400 | ₩41,433 | ₩44,314 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,899 | ₩38,217 | ₩35,899 | ₩36,797 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩36,100 | ₩36,944 | ₩35,356 | ₩35,832 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,137 | ₩38,137 | ₩35,926 | ₩36,100 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,722 | ₩39,249 | ₩37,614 | ₩37,896 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,261 | ₩37,909 | ₩36,041 | ₩37,789 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,929 | ₩36,301 | ₩33,836 | ₩36,194 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩35,042 | ₩35,913 | ₩33,152 | ₩33,179 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,671 | ₩37,172 | ₩35,162 | ₩35,564 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩38,030 | ₩38,124 | ₩35,377 | ₩36,248 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,452 | ₩39,256 | ₩37,976 | ₩38,124 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,986 | ₩40,864 | ₩38,928 | ₩39,397 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩42,030 | ₩42,465 | ₩40,026 | ₩40,495 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,747 | ₩42,747 | ₩41,340 | ₩42,077 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,889 | ₩42,492 | ₩41,165 | ₩42,170 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,701 | ₩42,452 | ₩41,286 | ₩41,929 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,728 | ₩42,693 | ₩41,541 | ₩42,170 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,219 | ₩42,036 | ₩40,978 | ₩41,675 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,447 | ₩41,902 | ₩40,214 | ₩40,951 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,388 | ₩42,732 | ₩39,772 | ₩41,286 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,144 | ₩42,519 | ₩41,541 | ₩41,983 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,211 | ₩43,417 | ₩41,098 | ₩41,902 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,916 | ₩42,907 | ₩41,474 | ₩41,969 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,546 | ₩43,135 | ₩41,407 | ₩41,809 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,371 | ₩43,792 | ₩42,103 | ₩42,827 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,819 | ₩44,448 | ₩42,251 | ₩42,371 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,810 | ₩45,092 | ₩43,591 | ₩43,591 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,901 | ₩46,901 | ₩44,542 | ₩44,596 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,911 | ₩49,393 | ₩45,989 | ₩46,968 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩47,035 | ₩49,112 | ₩46,398 | ₩48,629 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,294 | ₩48,435 | ₩46,646 | ₩47,812 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,450 | ₩47,946 | ₩46,995 | ₩47,075 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,906 | ₩48,455 | ₩47,544 | ₩47,624 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,490 | ₩48,696 | ₩47,214 | ₩47,799 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,308 | ₩48,616 | ₩47,517 | ₩48,053 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,576 | ₩48,857 | ₩47,584 | ₩48,174 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,790 | ₩48,897 | ₩47,551 | ₩48,536 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,576 | ₩49,969 | ₩48,497 | ₩48,871 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,289 | ₩48,895 | ₩47,289 | ₩48,522 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,370 | ₩49,139 | ₩47,370 | ₩47,665 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,281 | ₩48,844 | ₩46,499 | ₩46,579 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩48,067 | ₩49,474 | ₩47,933 | ₩48,268 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,867 | ₩51,281 | ₩48,241 | ₩48,978 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,703 | ₩52,904 | ₩50,572 | ₩50,854 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,520 | ₩54,472 | ₩51,443 | ₩52,623 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,294 | ₩56,334 | ₩54,311 | ₩54,619 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,222 | ₩56,750 | ₩54,686 | ₩56,415 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,629 | ₩57,219 | ₩53,882 | ₩55,356 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,800 | ₩59,095 | ₩57,366 | ₩57,634 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,219 | ₩59,242 | ₩56,817 | ₩58,867 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,495 | ₩57,961 | ₩55,919 | ₩57,219 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,214 | ₩57,319 | ₩55,048 | ₩55,919 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,780 | ₩56,348 | ₩54,324 | ₩56,120 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,281 | ₩57,581 | ₩55,906 | ₩56,241 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩54,137 | ₩56,844 | ₩53,266 | ₩56,254 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,314 | ₩53,695 | ₩51,321 | ₩53,480 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,380 | ₩52,261 | ₩48,442 | ₩52,127 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,656 | ₩50,586 | ₩48,448 | ₩49,299 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩52,006 | ₩52,716 | ₩48,268 | ₩49,045 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,194 | ₩52,663 | ₩50,130 | ₩51,336 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩51,001 | ₩53,038 | ₩50,854 | ₩52,542 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩53,038 | ₩53,681 | ₩50,921 | ₩51,618 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,755 | ₩54,941 | ₩49,661 | ₩54,271 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,190 | ₩54,271 | ₩51,618 | ₩52,609 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,286 | ₩57,433 | ₩53,480 | ₩55,383 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,457 | ₩57,071 | ₩50,090 | ₩55,262 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,504 | ₩51,142 | ₩45,843 | ₩50,559 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,221 | ₩46,874 | ₩43,765 | ₩46,740 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,217 | ₩46,458 | ₩44,676 | ₩44,850 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,418 | ₩47,209 | ₩45,641 | ₩45,842 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,852 | ₩48,891 | ₩46,097 | ₩46,150 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩49,125 | ₩49,577 | ₩47,410 | ₩48,871 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,653 | ₩51,122 | ₩48,509 | ₩49,661 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,693 | ₩51,752 | ₩49,866 | ₩50,197 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,194 | ₩52,375 | ₩50,653 | ₩50,800 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,695 | ₩53,920 | ₩52,113 | ₩52,288 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,601 | ₩54,190 | ₩52,730 | ₩53,936 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,430 | ₩53,232 | ₩51,155 | ₩52,623 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,921 | ₩51,725 | ₩50,532 | ₩50,974 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,448 | ₩52,790 | ₩50,197 | ₩50,747 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩53,038 | ₩54,445 | ₩51,752 | ₩53,172 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩51,082 | ₩53,574 | ₩50,680 | ₩53,011 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,613 | ₩51,626 | ₩49,916 | ₩50,103 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩52,087 | ₩52,730 | ₩50,653 | ₩51,631 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,891 | ₩53,319 | ₩51,082 | ₩51,658 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,591 | ₩53,263 | ₩50,559 | ₩52,368 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩53,078 | ₩53,239 | ₩51,725 | ₩52,743 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,904 | ₩54,050 | ₩51,252 | ₩51,778 | -2.13% | 83.3만 |
|---|