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 | ₩34,214 | ₩34,627 | ₩33,746 | ₩34,560 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,586 | ₩34,107 | ₩33,293 | ₩33,706 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,667 | ₩34,894 | ₩33,406 | ₩33,760 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,694 | ₩35,281 | ₩34,574 | ₩35,228 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,920 | ₩34,600 | ₩33,760 | ₩34,280 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,694 | ₩35,254 | ₩33,560 | ₩33,920 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,947 | ₩34,721 | ₩33,573 | ₩34,400 | +1.34% | 111만 |
| 2026.09.30 | ₩34,267 | ₩34,627 | ₩33,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,294 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,494 | ₩34,801 | ₩33,920 | ₩34,267 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,907 | ₩35,081 | ₩34,291 | ₩34,454 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,015 | ₩36,215 | ₩35,161 | ₩35,214 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,761 | ₩36,282 | ₩35,148 | ₩35,775 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,363 | ₩37,483 | ₩36,135 | ₩36,268 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,550 | ₩38,684 | ₩37,429 | ₩37,603 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,364 | ₩39,765 | ₩37,656 | ₩38,257 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,496 | ₩38,070 | ₩36,922 | ₩37,469 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,363 | ₩38,524 | ₩37,122 | ₩37,269 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,243 | ₩38,243 | ₩37,042 | ₩37,696 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,484 | ₩39,611 | ₩37,976 | ₩38,243 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,258 | ₩41,072 | ₩39,564 | ₩39,911 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩39,951 | ₩41,232 | ₩39,724 | ₩40,498 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,218 | ₩41,005 | ₩39,985 | ₩40,058 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,312 | ₩41,473 | ₩40,805 | ₩40,832 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,074 | ₩43,227 | ₩41,032 | ₩41,219 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,047 | ₩43,741 | ₩42,716 | ₩43,327 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,434 | ₩44,288 | ₩43,034 | ₩43,701 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,287 | ₩43,020 | ₩41,646 | ₩42,500 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,100 | ₩43,701 | ₩41,753 | ₩42,447 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,446 | ₩43,047 | ₩41,366 | ₩42,673 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,460 | ₩42,669 | ₩41,166 | ₩41,406 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,179 | ₩43,087 | ₩41,064 | ₩43,034 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,832 | ₩41,713 | ₩40,679 | ₩40,712 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,097 | ₩41,246 | ₩38,975 | ₩41,246 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,538 | ₩40,565 | ₩38,764 | ₩38,790 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,098 | ₩41,192 | ₩39,991 | ₩40,445 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,151 | ₩39,858 | ₩38,070 | ₩39,591 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,029 | ₩39,004 | ₩36,762 | ₩38,030 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,389 | ₩37,389 | ₩36,562 | ₩37,056 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,710 | ₩38,323 | ₩37,002 | ₩37,523 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩38,991 | ₩39,084 | ₩37,670 | ₩38,137 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,377 | ₩38,724 | ₩37,630 | ₩38,617 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,191 | ₩39,364 | ₩37,203 | ₩37,990 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,086 | ₩42,633 | ₩38,497 | ₩39,137 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,850 | ₩47,090 | ₩44,502 | ₩45,369 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,797 | ₩47,838 | ₩46,757 | ₩47,024 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,784 | ₩48,091 | ₩47,037 | ₩47,344 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,385 | ₩49,666 | ₩48,131 | ₩48,184 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,638 | ₩49,886 | ₩48,465 | ₩49,679 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,038 | ₩49,516 | ₩47,597 | ₩48,598 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,118 | ₩48,561 | ₩46,703 | ₩47,597 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,571 | ₩48,698 | ₩47,217 | ₩48,224 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,346 | ₩50,773 | ₩47,882 | ₩48,078 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,732 | ₩51,467 | ₩49,706 | ₩50,680 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,832 | ₩50,606 | ₩49,179 | ₩50,453 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,105 | ₩49,459 | ₩48,251 | ₩49,078 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,372 | ₩49,706 | ₩48,545 | ₩49,212 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,493 | ₩50,827 | ₩49,559 | ₩50,066 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩48,985 | ₩51,307 | ₩48,985 | ₩50,493 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,051 | ₩49,445 | ₩47,637 | ₩48,945 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,518 | ₩48,932 | ₩47,144 | ₩48,011 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,733 | ₩51,507 | ₩49,799 | ₩49,959 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,133 | ₩52,332 | ₩50,720 | ₩51,414 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,761 | ₩51,761 | ₩50,466 | ₩50,893 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,041 | ₩52,895 | ₩50,159 | ₩50,993 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,683 | ₩55,257 | ₩52,228 | ₩52,241 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,228 | ₩53,949 | ₩52,735 | ₩53,108 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,015 | ₩53,682 | ₩51,387 | ₩53,308 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,403 | ₩56,311 | ₩54,016 | ₩54,056 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,496 | ₩55,337 | ₩52,855 | ₩55,123 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,710 | ₩56,418 | ₩53,002 | ₩54,002 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,282 | ₩54,563 | ₩53,035 | ₩53,909 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,563 | ₩56,048 | ₩52,428 | ₩52,668 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,443 | ₩55,123 | ₩52,791 | ₩54,336 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,279 | ₩54,936 | ₩50,279 | ₩54,349 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,399 | ₩51,267 | ₩48,658 | ₩50,800 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,078 | ₩49,343 | ₩47,664 | ₩48,745 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,373 | ₩50,960 | ₩48,678 | ₩48,972 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,134 | ₩53,569 | ₩51,100 | ₩51,180 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,774 | ₩52,588 | ₩50,626 | ₩52,161 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩51,987 | ₩53,882 | ₩51,307 | ₩51,307 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,681 | ₩53,175 | ₩51,240 | ₩52,068 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,228 | ₩54,109 | ₩52,308 | ₩53,042 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,867 | ₩52,855 | ₩50,987 | ₩51,400 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,586 | ₩52,188 | ₩50,106 | ₩52,081 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,440 | ₩52,136 | ₩50,373 | ₩50,386 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,854 | ₩53,202 | ₩49,919 | ₩50,933 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,454 | ₩52,895 | ₩51,013 | ₩52,161 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,668 | ₩52,701 | ₩50,420 | ₩51,013 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,161 | ₩53,629 | ₩52,161 | ₩52,935 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,250 | ₩54,256 | ₩51,721 | ₩52,294 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,510 | ₩55,564 | ₩54,164 | ₩54,283 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,497 | ₩56,951 | ₩54,870 | ₩55,604 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,469 | ₩57,799 | ₩53,375 | ₩56,017 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,013 | ₩53,642 | ₩50,533 | ₩53,295 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,481 | ₩53,295 | ₩51,320 | ₩51,507 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,603 | ₩54,882 | ₩52,401 | ₩52,481 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,841 | ₩55,383 | ₩52,841 | ₩54,509 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,761 | ₩52,988 | ₩51,187 | ₩52,855 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,255 | ₩53,635 | ₩52,204 | ₩52,828 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,349 | ₩54,496 | ₩52,988 | ₩53,122 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,429 | ₩54,923 | ₩53,122 | ₩54,336 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,457 | ₩55,870 | ₩53,802 | ₩54,162 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,710 | ₩55,870 | ₩53,042 | ₩55,484 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,533 | ₩55,110 | ₩50,026 | ₩55,097 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,227 | ₩51,320 | ₩47,440 | ₩50,186 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩50,960 | ₩52,901 | ₩50,114 | ₩51,707 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,093 | ₩51,534 | ₩49,879 | ₩51,214 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,747 | ₩52,681 | ₩50,573 | ₩51,027 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,047 | ₩52,254 | ₩50,733 | ₩51,520 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,827 | ₩52,238 | ₩50,253 | ₩51,921 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩48,998 | ₩51,627 | ₩48,878 | ₩51,120 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,051 | ₩49,926 | ₩48,024 | ₩49,252 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,704 | ₩48,346 | ₩47,290 | ₩47,477 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,438 | ₩48,821 | ₩46,637 | ₩47,704 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,585 | ₩48,918 | ₩48,118 | ₩48,838 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,558 | ₩48,972 | ₩47,918 | ₩48,558 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,612 | ₩50,106 | ₩48,625 | ₩48,865 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩49,959 | ₩50,239 | ₩48,398 | ₩49,359 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,360 | ₩50,953 | ₩49,505 | ₩50,239 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,707 | ₩51,961 | ₩49,626 | ₩49,852 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,666 | ₩52,628 | ₩49,372 | ₩51,961 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,374 | ₩51,614 | ₩49,959 | ₩50,253 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,186 | ₩50,746 | ₩48,952 | ₩50,706 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,451 | ₩49,719 | ₩46,863 | ₩49,279 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩44,955 | ₩46,423 | ₩44,955 | ₩46,330 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,580 | ₩44,595 | ₩41,980 | ₩44,448 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,874 | ₩43,874 | ₩41,714 | ₩42,580 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,419 | ₩43,274 | ₩40,805 | ₩42,780 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,713 | ₩42,687 | ₩41,168 | ₩41,419 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,312 | ₩40,512 | ₩39,031 | ₩39,524 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,524 | ₩40,939 | ₩39,524 | ₩40,272 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,097 | ₩40,245 | ₩38,217 | ₩39,871 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,299 | ₩41,352 | ₩39,898 | ₩40,045 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,697 | ₩40,256 | ₩38,697 | ₩40,071 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,897 | ₩39,631 | ₩37,951 | ₩38,564 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,885 | ₩40,168 | ₩38,590 | ₩38,764 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,724 | ₩40,832 | ₩38,724 | ₩40,098 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,618 | ₩40,165 | ₩38,911 | ₩39,631 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,658 | ₩39,871 | ₩38,417 | ₩39,164 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,284 | ₩40,912 | ₩38,977 | ₩39,965 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,044 | ₩39,578 | ₩38,524 | ₩39,271 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,031 | ₩40,218 | ₩38,817 | ₩39,204 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,553 | ₩41,922 | ₩40,045 | ₩40,085 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,752 | ₩42,113 | ₩40,752 | ₩41,553 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,645 | ₩41,900 | ₩40,512 | ₩40,765 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,605 | ₩40,963 | ₩39,791 | ₩40,178 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,232 | ₩41,537 | ₩39,644 | ₩40,005 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,925 | ₩41,993 | ₩40,405 | ₩41,232 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,166 | ₩42,954 | ₩41,206 | ₩41,392 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,033 | ₩43,654 | ₩41,152 | ₩42,140 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,060 | ₩43,521 | ₩41,646 | ₩42,460 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,701 | ₩44,261 | ₩43,074 | ₩43,634 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,020 | ₩44,675 | ₩42,020 | ₩43,554 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,285 | ₩42,567 | ₩39,591 | ₩42,020 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,192 | ₩41,819 | ₩40,058 | ₩40,925 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,460 | ₩42,467 | ₩40,165 | ₩40,925 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,487 | ₩44,364 | ₩42,166 | ₩43,074 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,713 | ₩44,328 | ₩41,323 | ₩43,287 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,752 | ₩41,419 | ₩40,252 | ₩41,019 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,885 | ₩41,299 | ₩40,065 | ₩40,752 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,406 | ₩42,300 | ₩40,939 | ₩41,606 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,633 | ₩42,300 | ₩40,412 | ₩41,366 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,261 | ₩44,835 | ₩42,100 | ₩42,487 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,913 | ₩45,209 | ₩41,259 | ₩44,128 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,748 | ₩38,057 | ₩35,748 | ₩36,642 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,948 | ₩36,789 | ₩35,208 | ₩35,681 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩37,976 | ₩37,976 | ₩35,775 | ₩35,948 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,563 | ₩39,084 | ₩37,456 | ₩37,736 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,108 | ₩37,750 | ₩35,889 | ₩37,630 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,787 | ₩36,148 | ₩33,693 | ₩36,042 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,894 | ₩35,761 | ₩33,013 | ₩33,039 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,521 | ₩37,016 | ₩35,014 | ₩35,414 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,870 | ₩37,963 | ₩35,228 | ₩36,095 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,290 | ₩39,091 | ₩37,816 | ₩37,963 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,818 | ₩40,692 | ₩38,764 | ₩39,231 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,853 | ₩42,287 | ₩39,858 | ₩40,325 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,567 | ₩42,567 | ₩41,166 | ₩41,900 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,713 | ₩42,313 | ₩40,992 | ₩41,993 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,526 | ₩42,273 | ₩41,112 | ₩41,753 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,553 | ₩42,513 | ₩41,366 | ₩41,993 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,046 | ₩41,860 | ₩40,805 | ₩41,499 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,272 | ₩41,726 | ₩40,045 | ₩40,779 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,218 | ₩42,552 | ₩39,604 | ₩41,112 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩41,966 | ₩42,340 | ₩41,366 | ₩41,806 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,033 | ₩43,234 | ₩40,925 | ₩41,726 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,739 | ₩42,727 | ₩41,299 | ₩41,793 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,367 | ₩42,954 | ₩41,232 | ₩41,633 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,193 | ₩43,608 | ₩41,926 | ₩42,647 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,634 | ₩44,261 | ₩42,073 | ₩42,193 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,622 | ₩44,902 | ₩43,407 | ₩43,407 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,703 | ₩46,703 | ₩44,355 | ₩44,408 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,705 | ₩49,185 | ₩45,796 | ₩46,770 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,837 | ₩48,905 | ₩46,203 | ₩48,425 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,091 | ₩48,231 | ₩46,450 | ₩47,611 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,250 | ₩47,744 | ₩46,797 | ₩46,877 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,704 | ₩48,251 | ₩47,344 | ₩47,424 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,290 | ₩48,491 | ₩47,016 | ₩47,597 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,104 | ₩48,411 | ₩47,317 | ₩47,851 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,371 | ₩48,651 | ₩47,384 | ₩47,971 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,585 | ₩48,692 | ₩47,350 | ₩48,331 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,371 | ₩49,759 | ₩48,293 | ₩48,665 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,090 | ₩48,689 | ₩47,090 | ₩48,318 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,170 | ₩48,932 | ₩47,170 | ₩47,464 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,078 | ₩48,638 | ₩46,303 | ₩46,383 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,864 | ₩49,265 | ₩47,731 | ₩48,064 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,653 | ₩51,065 | ₩48,038 | ₩48,772 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,481 | ₩52,681 | ₩50,360 | ₩50,640 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,295 | ₩54,243 | ₩51,227 | ₩52,401 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,057 | ₩56,097 | ₩54,082 | ₩54,389 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩54,990 | ₩56,511 | ₩54,456 | ₩56,177 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,391 | ₩56,978 | ₩53,655 | ₩55,123 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,553 | ₩58,846 | ₩57,125 | ₩57,392 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩56,978 | ₩58,993 | ₩56,578 | ₩58,619 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,257 | ₩57,717 | ₩55,684 | ₩56,978 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩55,977 | ₩57,078 | ₩54,816 | ₩55,684 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,549 | ₩56,111 | ₩54,096 | ₩55,884 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,044 | ₩57,338 | ₩55,670 | ₩56,004 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,909 | ₩56,604 | ₩53,042 | ₩56,017 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,094 | ₩53,469 | ₩51,105 | ₩53,255 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,172 | ₩52,041 | ₩48,238 | ₩51,907 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,451 | ₩50,373 | ₩48,245 | ₩49,092 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,787 | ₩52,495 | ₩48,064 | ₩48,838 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩51,974 | ₩52,441 | ₩49,919 | ₩51,120 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,787 | ₩52,815 | ₩50,640 | ₩52,321 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,815 | ₩53,455 | ₩50,706 | ₩51,400 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,546 | ₩54,710 | ₩49,452 | ₩54,042 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩53,962 | ₩54,042 | ₩51,400 | ₩52,388 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,045 | ₩57,192 | ₩53,255 | ₩55,150 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,240 | ₩56,831 | ₩49,879 | ₩55,030 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,304 | ₩50,927 | ₩45,650 | ₩50,346 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,035 | ₩46,677 | ₩43,581 | ₩46,543 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,023 | ₩46,263 | ₩44,488 | ₩44,662 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,223 | ₩47,010 | ₩45,449 | ₩45,649 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,651 | ₩48,685 | ₩45,903 | ₩45,956 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,918 | ₩49,368 | ₩47,210 | ₩48,665 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,440 | ₩50,907 | ₩48,305 | ₩49,452 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,480 | ₩51,534 | ₩49,656 | ₩49,986 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩51,974 | ₩52,154 | ₩50,440 | ₩50,586 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,469 | ₩53,693 | ₩51,894 | ₩52,068 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,375 | ₩53,962 | ₩52,508 | ₩53,709 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,214 | ₩53,008 | ₩50,940 | ₩52,401 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,706 | ₩51,507 | ₩50,319 | ₩50,760 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,228 | ₩52,568 | ₩49,986 | ₩50,533 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,815 | ₩54,216 | ₩51,534 | ₩52,948 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,867 | ₩53,349 | ₩50,466 | ₩52,788 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,400 | ₩51,408 | ₩49,706 | ₩49,892 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,867 | ₩52,508 | ₩50,440 | ₩51,414 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,668 | ₩53,095 | ₩50,867 | ₩51,440 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,374 | ₩53,039 | ₩50,346 | ₩52,148 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,855 | ₩53,015 | ₩51,507 | ₩52,521 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,681 | ₩53,822 | ₩51,036 | ₩51,560 | -2.13% | 83.3만 |
|---|