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 | ₩34,216 | ₩34,630 | ₩33,749 | ₩34,563 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,589 | ₩34,109 | ₩33,295 | ₩33,709 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,670 | ₩34,897 | ₩33,409 | ₩33,762 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,696 | ₩35,284 | ₩34,576 | ₩35,230 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,922 | ₩34,603 | ₩33,762 | ₩34,283 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,696 | ₩35,257 | ₩33,562 | ₩33,922 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,949 | ₩34,723 | ₩33,576 | ₩34,403 | +1.34% | 111만 |
| 2026.09.30 | ₩34,269 | ₩34,630 | ₩33,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,296 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,496 | ₩34,803 | ₩33,922 | ₩34,269 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,910 | ₩35,083 | ₩34,293 | ₩34,456 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,018 | ₩36,218 | ₩35,164 | ₩35,217 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,764 | ₩36,285 | ₩35,150 | ₩35,777 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,365 | ₩37,486 | ₩36,138 | ₩36,271 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,553 | ₩38,687 | ₩37,432 | ₩37,606 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,367 | ₩39,768 | ₩37,659 | ₩38,260 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,499 | ₩38,073 | ₩36,925 | ₩37,472 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,366 | ₩38,526 | ₩37,125 | ₩37,272 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,246 | ₩38,246 | ₩37,045 | ₩37,699 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,487 | ₩39,614 | ₩37,979 | ₩38,246 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,261 | ₩41,075 | ₩39,567 | ₩39,914 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩39,954 | ₩41,235 | ₩39,727 | ₩40,501 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,221 | ₩41,009 | ₩39,988 | ₩40,061 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,315 | ₩41,476 | ₩40,808 | ₩40,835 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,077 | ₩43,230 | ₩41,035 | ₩41,222 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,050 | ₩43,744 | ₩42,719 | ₩43,331 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,437 | ₩44,291 | ₩43,037 | ₩43,704 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,290 | ₩43,024 | ₩41,649 | ₩42,503 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,103 | ₩43,704 | ₩41,756 | ₩42,450 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,449 | ₩43,050 | ₩41,369 | ₩42,677 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,463 | ₩42,673 | ₩41,169 | ₩41,409 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,182 | ₩43,090 | ₩41,067 | ₩43,037 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,835 | ₩41,716 | ₩40,682 | ₩40,715 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,100 | ₩41,249 | ₩38,977 | ₩41,249 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,542 | ₩40,568 | ₩38,767 | ₩38,793 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,101 | ₩41,195 | ₩39,994 | ₩40,448 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,154 | ₩39,861 | ₩38,073 | ₩39,594 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,032 | ₩39,007 | ₩36,765 | ₩38,033 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,392 | ₩37,392 | ₩36,565 | ₩37,059 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,712 | ₩38,326 | ₩37,005 | ₩37,526 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩38,994 | ₩39,087 | ₩37,672 | ₩38,139 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,380 | ₩38,727 | ₩37,632 | ₩38,620 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,194 | ₩39,367 | ₩37,205 | ₩37,993 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,089 | ₩42,637 | ₩38,500 | ₩39,140 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,854 | ₩47,094 | ₩44,505 | ₩45,372 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,801 | ₩47,841 | ₩46,760 | ₩47,027 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,788 | ₩48,095 | ₩47,040 | ₩47,347 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,389 | ₩49,669 | ₩48,135 | ₩48,188 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,642 | ₩49,890 | ₩48,468 | ₩49,683 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,041 | ₩49,520 | ₩47,601 | ₩48,602 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,121 | ₩48,564 | ₩46,707 | ₩47,601 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,575 | ₩48,702 | ₩47,221 | ₩48,228 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,350 | ₩50,777 | ₩47,885 | ₩48,081 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,736 | ₩51,471 | ₩49,709 | ₩50,684 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,836 | ₩50,610 | ₩49,182 | ₩50,457 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,109 | ₩49,462 | ₩48,255 | ₩49,082 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,376 | ₩49,709 | ₩48,548 | ₩49,216 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,497 | ₩50,830 | ₩49,563 | ₩50,070 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩48,989 | ₩51,311 | ₩48,989 | ₩50,497 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,055 | ₩49,449 | ₩47,641 | ₩48,949 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,522 | ₩48,935 | ₩47,147 | ₩48,015 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,737 | ₩51,511 | ₩49,803 | ₩49,963 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,137 | ₩52,336 | ₩50,724 | ₩51,418 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,764 | ₩51,764 | ₩50,470 | ₩50,897 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,045 | ₩52,899 | ₩50,163 | ₩50,997 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,687 | ₩55,261 | ₩52,232 | ₩52,245 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,232 | ₩53,953 | ₩52,739 | ₩53,112 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,019 | ₩53,686 | ₩51,391 | ₩53,312 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,408 | ₩56,315 | ₩54,020 | ₩54,060 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,500 | ₩55,341 | ₩52,859 | ₩55,127 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,714 | ₩56,422 | ₩53,006 | ₩54,006 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,286 | ₩54,567 | ₩53,039 | ₩53,913 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,567 | ₩56,052 | ₩52,432 | ₩52,672 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,447 | ₩55,127 | ₩52,795 | ₩54,340 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,283 | ₩54,941 | ₩50,283 | ₩54,353 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,402 | ₩51,271 | ₩48,662 | ₩50,804 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,081 | ₩49,346 | ₩47,668 | ₩48,749 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,377 | ₩50,964 | ₩48,682 | ₩48,975 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,138 | ₩53,573 | ₩51,104 | ₩51,184 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,778 | ₩52,592 | ₩50,630 | ₩52,165 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩51,991 | ₩53,886 | ₩51,311 | ₩51,311 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,685 | ₩53,179 | ₩51,244 | ₩52,071 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,232 | ₩54,113 | ₩52,312 | ₩53,046 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,871 | ₩52,859 | ₩50,990 | ₩51,404 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,590 | ₩52,192 | ₩50,110 | ₩52,085 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,443 | ₩52,139 | ₩50,377 | ₩50,390 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,858 | ₩53,206 | ₩49,923 | ₩50,937 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,458 | ₩52,899 | ₩51,017 | ₩52,165 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,672 | ₩52,705 | ₩50,423 | ₩51,017 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,165 | ₩53,633 | ₩52,165 | ₩52,939 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,254 | ₩54,260 | ₩51,724 | ₩52,298 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,514 | ₩55,568 | ₩54,168 | ₩54,287 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,501 | ₩56,956 | ₩54,874 | ₩55,608 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,473 | ₩57,803 | ₩53,379 | ₩56,021 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,017 | ₩53,646 | ₩50,537 | ₩53,299 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,485 | ₩53,299 | ₩51,324 | ₩51,511 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,607 | ₩54,886 | ₩52,405 | ₩52,485 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,845 | ₩55,388 | ₩52,845 | ₩54,514 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,765 | ₩52,992 | ₩51,191 | ₩52,859 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,259 | ₩53,639 | ₩52,208 | ₩52,832 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,353 | ₩54,500 | ₩52,992 | ₩53,126 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,433 | ₩54,927 | ₩53,126 | ₩54,340 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,461 | ₩55,875 | ₩53,806 | ₩54,167 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,714 | ₩55,875 | ₩53,046 | ₩55,488 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,537 | ₩55,114 | ₩50,030 | ₩55,101 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,231 | ₩51,324 | ₩47,443 | ₩50,190 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩50,964 | ₩52,905 | ₩50,118 | ₩51,711 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,097 | ₩51,538 | ₩49,883 | ₩51,217 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,751 | ₩52,685 | ₩50,577 | ₩51,031 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,051 | ₩52,258 | ₩50,737 | ₩51,524 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,830 | ₩52,242 | ₩50,257 | ₩51,925 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,002 | ₩51,631 | ₩48,882 | ₩51,124 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,055 | ₩49,930 | ₩48,028 | ₩49,256 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,708 | ₩48,350 | ₩47,294 | ₩47,481 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,442 | ₩48,825 | ₩46,640 | ₩47,708 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,588 | ₩48,922 | ₩48,121 | ₩48,842 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,562 | ₩48,975 | ₩47,921 | ₩48,562 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,616 | ₩50,110 | ₩48,628 | ₩48,869 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩49,963 | ₩50,243 | ₩48,402 | ₩49,362 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,363 | ₩50,957 | ₩49,509 | ₩50,243 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,711 | ₩51,965 | ₩49,629 | ₩49,856 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,669 | ₩52,632 | ₩49,376 | ₩51,965 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,377 | ₩51,618 | ₩49,963 | ₩50,257 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,190 | ₩50,750 | ₩48,955 | ₩50,710 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,454 | ₩49,723 | ₩46,867 | ₩49,282 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩44,959 | ₩46,427 | ₩44,959 | ₩46,333 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,583 | ₩44,598 | ₩41,983 | ₩44,452 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,878 | ₩43,878 | ₩41,717 | ₩42,583 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,422 | ₩43,277 | ₩40,808 | ₩42,783 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,716 | ₩42,690 | ₩41,171 | ₩41,422 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,315 | ₩40,515 | ₩39,034 | ₩39,527 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,527 | ₩40,942 | ₩39,527 | ₩40,275 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,100 | ₩40,248 | ₩38,220 | ₩39,874 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,302 | ₩41,356 | ₩39,901 | ₩40,048 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,700 | ₩40,259 | ₩38,700 | ₩40,074 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,900 | ₩39,634 | ₩37,954 | ₩38,566 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,888 | ₩40,171 | ₩38,593 | ₩38,767 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,727 | ₩40,835 | ₩38,727 | ₩40,101 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,621 | ₩40,168 | ₩38,913 | ₩39,634 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,661 | ₩39,874 | ₩38,420 | ₩39,167 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,287 | ₩40,915 | ₩38,980 | ₩39,968 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,047 | ₩39,581 | ₩38,526 | ₩39,274 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,034 | ₩40,221 | ₩38,820 | ₩39,207 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,556 | ₩41,925 | ₩40,048 | ₩40,088 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,755 | ₩42,116 | ₩40,755 | ₩41,556 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,648 | ₩41,903 | ₩40,515 | ₩40,768 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,608 | ₩40,966 | ₩39,794 | ₩40,181 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,235 | ₩41,540 | ₩39,647 | ₩40,008 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,929 | ₩41,996 | ₩40,408 | ₩41,235 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,170 | ₩42,957 | ₩41,209 | ₩41,396 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,036 | ₩43,658 | ₩41,155 | ₩42,143 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,064 | ₩43,524 | ₩41,649 | ₩42,463 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,704 | ₩44,265 | ₩43,077 | ₩43,637 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,023 | ₩44,678 | ₩42,023 | ₩43,557 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,288 | ₩42,570 | ₩39,594 | ₩42,023 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,195 | ₩41,823 | ₩40,061 | ₩40,929 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,463 | ₩42,470 | ₩40,168 | ₩40,929 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,491 | ₩44,367 | ₩42,170 | ₩43,077 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,716 | ₩44,331 | ₩41,326 | ₩43,291 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,755 | ₩41,422 | ₩40,255 | ₩41,022 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,888 | ₩41,302 | ₩40,068 | ₩40,755 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,409 | ₩42,303 | ₩40,942 | ₩41,609 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,636 | ₩42,303 | ₩40,415 | ₩41,369 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,264 | ₩44,839 | ₩42,103 | ₩42,490 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,916 | ₩45,212 | ₩41,262 | ₩44,131 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,751 | ₩38,059 | ₩35,751 | ₩36,645 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,951 | ₩36,792 | ₩35,210 | ₩35,684 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩37,979 | ₩37,979 | ₩35,777 | ₩35,951 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,566 | ₩39,087 | ₩37,459 | ₩37,739 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,111 | ₩37,752 | ₩35,892 | ₩37,632 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,789 | ₩36,151 | ₩33,696 | ₩36,044 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,897 | ₩35,764 | ₩33,015 | ₩33,042 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,524 | ₩37,018 | ₩35,017 | ₩35,417 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,873 | ₩37,966 | ₩35,230 | ₩36,098 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,293 | ₩39,094 | ₩37,819 | ₩37,966 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,821 | ₩40,695 | ₩38,767 | ₩39,234 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,856 | ₩42,290 | ₩39,861 | ₩40,328 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,570 | ₩42,570 | ₩41,169 | ₩41,903 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,716 | ₩42,316 | ₩40,995 | ₩41,996 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,529 | ₩42,276 | ₩41,115 | ₩41,756 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,556 | ₩42,517 | ₩41,369 | ₩41,996 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,049 | ₩41,863 | ₩40,808 | ₩41,502 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,275 | ₩41,729 | ₩40,048 | ₩40,782 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,221 | ₩42,555 | ₩39,607 | ₩41,115 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩41,969 | ₩42,343 | ₩41,369 | ₩41,809 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,036 | ₩43,237 | ₩40,929 | ₩41,729 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,743 | ₩42,730 | ₩41,302 | ₩41,796 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,370 | ₩42,957 | ₩41,235 | ₩41,636 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,196 | ₩43,611 | ₩41,929 | ₩42,650 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,637 | ₩44,265 | ₩42,076 | ₩42,196 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,625 | ₩44,905 | ₩43,411 | ₩43,411 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,707 | ₩46,707 | ₩44,358 | ₩44,411 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,709 | ₩49,189 | ₩45,799 | ₩46,774 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,840 | ₩48,909 | ₩46,206 | ₩48,428 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,095 | ₩48,235 | ₩46,453 | ₩47,614 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,254 | ₩47,748 | ₩46,800 | ₩46,880 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,708 | ₩48,255 | ₩47,347 | ₩47,427 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,294 | ₩48,495 | ₩47,019 | ₩47,601 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,108 | ₩48,415 | ₩47,321 | ₩47,854 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,375 | ₩48,655 | ₩47,387 | ₩47,975 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,588 | ₩48,695 | ₩47,354 | ₩48,335 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,375 | ₩49,763 | ₩48,296 | ₩48,668 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,094 | ₩48,693 | ₩47,094 | ₩48,322 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,174 | ₩48,935 | ₩47,174 | ₩47,467 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,081 | ₩48,642 | ₩46,306 | ₩46,387 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,868 | ₩49,269 | ₩47,734 | ₩48,068 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,657 | ₩51,069 | ₩48,041 | ₩48,775 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,485 | ₩52,685 | ₩50,363 | ₩50,644 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,299 | ₩54,247 | ₩51,231 | ₩52,405 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,062 | ₩56,102 | ₩54,086 | ₩54,393 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩54,994 | ₩56,515 | ₩54,460 | ₩56,182 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,395 | ₩56,982 | ₩53,659 | ₩55,127 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,557 | ₩58,851 | ₩57,129 | ₩57,396 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩56,982 | ₩58,997 | ₩56,582 | ₩58,624 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,262 | ₩57,722 | ₩55,688 | ₩56,982 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩55,981 | ₩57,082 | ₩54,820 | ₩55,688 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,554 | ₩56,115 | ₩54,100 | ₩55,888 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,048 | ₩57,343 | ₩55,675 | ₩56,008 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,913 | ₩56,609 | ₩53,046 | ₩56,021 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,098 | ₩53,473 | ₩51,109 | ₩53,259 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,176 | ₩52,045 | ₩48,241 | ₩51,911 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,455 | ₩50,377 | ₩48,248 | ₩49,096 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,791 | ₩52,498 | ₩48,068 | ₩48,842 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩51,978 | ₩52,445 | ₩49,923 | ₩51,124 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,790 | ₩52,819 | ₩50,644 | ₩52,325 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,819 | ₩53,459 | ₩50,710 | ₩51,404 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,549 | ₩54,714 | ₩49,456 | ₩54,046 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩53,966 | ₩54,046 | ₩51,404 | ₩52,392 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,049 | ₩57,196 | ₩53,259 | ₩55,154 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,244 | ₩56,836 | ₩49,883 | ₩55,034 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,307 | ₩50,930 | ₩45,654 | ₩50,350 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,038 | ₩46,680 | ₩43,584 | ₩46,547 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,026 | ₩46,266 | ₩44,492 | ₩44,665 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,226 | ₩47,014 | ₩45,452 | ₩45,653 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,654 | ₩48,689 | ₩45,906 | ₩45,959 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,922 | ₩49,372 | ₩47,214 | ₩48,668 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,443 | ₩50,910 | ₩48,308 | ₩49,456 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,483 | ₩51,538 | ₩49,660 | ₩49,990 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩51,978 | ₩52,158 | ₩50,443 | ₩50,590 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,473 | ₩53,697 | ₩51,898 | ₩52,071 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,379 | ₩53,966 | ₩52,512 | ₩53,713 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,217 | ₩53,012 | ₩50,944 | ₩52,405 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,710 | ₩51,511 | ₩50,323 | ₩50,764 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,232 | ₩52,572 | ₩49,990 | ₩50,537 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,819 | ₩54,220 | ₩51,538 | ₩52,952 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,870 | ₩53,353 | ₩50,470 | ₩52,792 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,403 | ₩51,412 | ₩49,709 | ₩49,896 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,871 | ₩52,512 | ₩50,443 | ₩51,418 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,672 | ₩53,099 | ₩50,870 | ₩51,444 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,377 | ₩53,043 | ₩50,350 | ₩52,151 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,859 | ₩53,019 | ₩51,511 | ₩52,525 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,685 | ₩53,826 | ₩51,040 | ₩51,564 | -2.13% | 83.3만 |
|---|