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 | ₩34,288 | ₩34,703 | ₩33,820 | ₩34,636 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,660 | ₩34,181 | ₩33,366 | ₩33,780 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,743 | ₩34,970 | ₩33,479 | ₩33,834 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,770 | ₩35,358 | ₩34,649 | ₩35,305 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,994 | ₩34,676 | ₩33,834 | ₩34,355 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,770 | ₩35,331 | ₩33,633 | ₩33,994 | -2.23% | 126.6만 |
| 2026.10.01 | ₩34,021 | ₩34,797 | ₩33,646 | ₩34,476 | +1.34% | 111만 |
| 2026.09.30 | ₩34,342 | ₩34,703 | ₩33,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,369 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,569 | ₩34,877 | ₩33,994 | ₩34,342 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,984 | ₩35,158 | ₩34,366 | ₩34,529 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,094 | ₩36,294 | ₩35,238 | ₩35,291 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,840 | ₩36,361 | ₩35,224 | ₩35,853 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,444 | ₩37,565 | ₩36,214 | ₩36,348 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,635 | ₩38,768 | ₩37,511 | ₩37,685 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,450 | ₩39,852 | ₩37,739 | ₩38,340 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,578 | ₩38,153 | ₩37,003 | ₩37,551 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,447 | ₩38,608 | ₩37,204 | ₩37,351 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,327 | ₩38,327 | ₩37,123 | ₩37,779 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,571 | ₩39,698 | ₩38,060 | ₩38,327 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,346 | ₩41,162 | ₩39,651 | ₩39,999 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,039 | ₩41,323 | ₩39,811 | ₩40,587 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,306 | ₩41,095 | ₩40,072 | ₩40,146 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,403 | ₩41,563 | ₩40,895 | ₩40,921 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,168 | ₩43,322 | ₩41,122 | ₩41,309 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,141 | ₩43,837 | ₩42,810 | ₩43,422 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,529 | ₩44,385 | ₩43,128 | ₩43,797 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,379 | ₩43,115 | ₩41,737 | ₩42,593 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,192 | ₩43,797 | ₩41,844 | ₩42,540 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,537 | ₩43,141 | ₩41,456 | ₩42,767 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,553 | ₩42,763 | ₩41,256 | ₩41,496 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,269 | ₩43,181 | ₩41,154 | ₩43,128 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,921 | ₩41,804 | ₩40,768 | ₩40,801 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,183 | ₩41,336 | ₩39,060 | ₩41,336 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,627 | ₩40,654 | ₩38,849 | ₩38,875 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,186 | ₩41,282 | ₩40,079 | ₩40,534 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,236 | ₩39,945 | ₩38,153 | ₩39,678 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,110 | ₩39,089 | ₩36,843 | ₩38,113 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,471 | ₩37,471 | ₩36,642 | ₩37,137 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,792 | ₩38,407 | ₩37,083 | ₩37,605 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,076 | ₩39,170 | ₩37,752 | ₩38,220 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,461 | ₩38,808 | ₩37,712 | ₩38,701 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,277 | ₩39,450 | ₩37,284 | ₩38,073 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,175 | ₩42,727 | ₩38,581 | ₩39,223 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,953 | ₩47,193 | ₩44,599 | ₩45,468 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,902 | ₩47,942 | ₩46,859 | ₩47,126 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,889 | ₩48,196 | ₩47,140 | ₩47,447 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,493 | ₩49,774 | ₩48,236 | ₩48,290 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,745 | ₩49,995 | ₩48,571 | ₩49,788 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,143 | ₩49,625 | ₩47,701 | ₩48,704 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,223 | ₩48,667 | ₩46,806 | ₩47,701 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,678 | ₩48,805 | ₩47,320 | ₩48,330 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,456 | ₩50,884 | ₩47,986 | ₩48,183 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,841 | ₩51,580 | ₩49,814 | ₩50,791 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,941 | ₩50,717 | ₩49,286 | ₩50,563 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,213 | ₩49,567 | ₩48,357 | ₩49,186 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,480 | ₩49,814 | ₩48,651 | ₩49,320 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,603 | ₩50,938 | ₩49,667 | ₩50,175 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,092 | ₩51,419 | ₩49,092 | ₩50,603 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,156 | ₩49,554 | ₩47,742 | ₩49,052 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,624 | ₩49,039 | ₩47,247 | ₩48,116 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,844 | ₩51,620 | ₩49,908 | ₩50,069 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,245 | ₩52,446 | ₩50,831 | ₩51,526 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,874 | ₩51,874 | ₩50,577 | ₩51,005 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,155 | ₩53,011 | ₩50,269 | ₩51,105 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,803 | ₩55,378 | ₩52,342 | ₩52,355 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,345 | ₩54,067 | ₩52,850 | ₩53,225 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,131 | ₩53,800 | ₩51,499 | ₩53,425 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,525 | ₩56,434 | ₩54,134 | ₩54,174 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,615 | ₩55,458 | ₩52,970 | ₩55,244 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,829 | ₩56,541 | ₩53,118 | ₩54,121 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,398 | ₩54,682 | ₩53,151 | ₩54,027 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,682 | ₩56,171 | ₩52,543 | ₩52,783 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,562 | ₩55,244 | ₩52,906 | ₩54,455 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,389 | ₩55,057 | ₩50,389 | ₩54,468 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,507 | ₩51,379 | ₩48,765 | ₩50,911 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,183 | ₩49,451 | ₩47,768 | ₩48,852 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,483 | ₩51,071 | ₩48,785 | ₩49,079 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,248 | ₩53,686 | ₩51,212 | ₩51,292 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,887 | ₩52,703 | ₩50,737 | ₩52,275 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,101 | ₩54,000 | ₩51,419 | ₩51,419 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,797 | ₩53,291 | ₩51,352 | ₩52,181 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,345 | ₩54,228 | ₩52,422 | ₩53,158 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,981 | ₩52,970 | ₩51,098 | ₩51,513 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,697 | ₩52,302 | ₩50,216 | ₩52,195 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,550 | ₩52,250 | ₩50,483 | ₩50,496 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,967 | ₩53,318 | ₩50,028 | ₩51,045 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,566 | ₩53,011 | ₩51,125 | ₩52,275 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,783 | ₩52,817 | ₩50,530 | ₩51,125 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,275 | ₩53,746 | ₩52,275 | ₩53,051 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,366 | ₩54,375 | ₩51,834 | ₩52,409 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,632 | ₩55,685 | ₩54,282 | ₩54,401 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,618 | ₩57,076 | ₩54,990 | ₩55,725 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,586 | ₩57,925 | ₩53,492 | ₩56,140 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,125 | ₩53,759 | ₩50,644 | ₩53,412 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,596 | ₩53,412 | ₩51,433 | ₩51,620 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,722 | ₩55,002 | ₩52,516 | ₩52,596 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,957 | ₩55,505 | ₩52,957 | ₩54,629 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,877 | ₩53,104 | ₩51,299 | ₩52,970 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,372 | ₩53,753 | ₩52,318 | ₩52,944 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,468 | ₩54,615 | ₩53,104 | ₩53,238 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,545 | ₩55,043 | ₩53,238 | ₩54,455 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,578 | ₩55,993 | ₩53,920 | ₩54,281 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,829 | ₩55,993 | ₩53,158 | ₩55,605 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,644 | ₩55,230 | ₩50,135 | ₩55,217 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,339 | ₩51,433 | ₩47,544 | ₩50,296 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,071 | ₩53,017 | ₩50,224 | ₩51,820 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,205 | ₩51,647 | ₩49,988 | ₩51,326 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,860 | ₩52,797 | ₩50,684 | ₩51,138 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,161 | ₩52,369 | ₩50,844 | ₩51,633 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,938 | ₩52,353 | ₩50,363 | ₩52,034 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,106 | ₩51,740 | ₩48,985 | ₩51,232 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,156 | ₩50,035 | ₩48,129 | ₩49,360 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,808 | ₩48,452 | ₩47,394 | ₩47,581 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,544 | ₩48,928 | ₩46,739 | ₩47,808 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,691 | ₩49,025 | ₩48,223 | ₩48,945 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,664 | ₩49,079 | ₩48,022 | ₩48,664 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,721 | ₩50,216 | ₩48,731 | ₩48,972 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,069 | ₩50,349 | ₩48,504 | ₩49,467 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,470 | ₩51,065 | ₩49,614 | ₩50,349 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,820 | ₩52,074 | ₩49,734 | ₩49,962 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,774 | ₩52,743 | ₩49,480 | ₩52,074 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,486 | ₩51,727 | ₩50,069 | ₩50,363 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,296 | ₩50,858 | ₩49,059 | ₩50,817 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,554 | ₩49,828 | ₩46,966 | ₩49,386 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,054 | ₩46,525 | ₩45,054 | ₩46,431 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,673 | ₩44,693 | ₩42,071 | ₩44,545 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,970 | ₩43,970 | ₩41,805 | ₩42,673 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,510 | ₩43,369 | ₩40,895 | ₩42,874 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,804 | ₩42,780 | ₩41,258 | ₩41,510 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,400 | ₩40,600 | ₩39,116 | ₩39,611 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,611 | ₩41,028 | ₩39,611 | ₩40,360 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,183 | ₩40,333 | ₩38,300 | ₩39,959 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,389 | ₩41,443 | ₩39,985 | ₩40,132 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,782 | ₩40,344 | ₩38,782 | ₩40,159 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,982 | ₩39,718 | ₩38,034 | ₩38,648 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,972 | ₩40,255 | ₩38,675 | ₩38,849 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,808 | ₩40,921 | ₩38,808 | ₩40,186 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,704 | ₩40,253 | ₩38,996 | ₩39,718 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,745 | ₩39,959 | ₩38,501 | ₩39,250 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,370 | ₩41,002 | ₩39,063 | ₩40,052 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,129 | ₩39,664 | ₩38,608 | ₩39,357 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,119 | ₩40,306 | ₩38,902 | ₩39,290 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,644 | ₩42,014 | ₩40,132 | ₩40,172 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,841 | ₩42,205 | ₩40,841 | ₩41,644 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,734 | ₩41,991 | ₩40,600 | ₩40,855 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,694 | ₩41,052 | ₩39,878 | ₩40,266 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,323 | ₩41,627 | ₩39,731 | ₩40,092 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩41,015 | ₩42,085 | ₩40,493 | ₩41,323 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,259 | ₩43,048 | ₩41,296 | ₩41,483 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,125 | ₩43,750 | ₩41,242 | ₩42,232 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,155 | ₩43,616 | ₩41,737 | ₩42,553 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,797 | ₩44,358 | ₩43,168 | ₩43,730 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,112 | ₩44,773 | ₩42,112 | ₩43,649 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,373 | ₩42,660 | ₩39,678 | ₩42,112 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,279 | ₩41,911 | ₩40,146 | ₩41,015 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,553 | ₩42,560 | ₩40,253 | ₩41,015 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,583 | ₩44,461 | ₩42,259 | ₩43,168 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,804 | ₩44,425 | ₩41,414 | ₩43,382 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,841 | ₩41,510 | ₩40,340 | ₩41,109 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,975 | ₩41,389 | ₩40,152 | ₩40,841 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,496 | ₩42,392 | ₩41,028 | ₩41,697 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,724 | ₩42,392 | ₩40,500 | ₩41,456 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,355 | ₩44,933 | ₩42,192 | ₩42,580 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩42,005 | ₩45,308 | ₩41,349 | ₩44,225 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,826 | ₩38,140 | ₩35,826 | ₩36,722 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩36,027 | ₩36,869 | ₩35,285 | ₩35,759 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,060 | ₩38,060 | ₩35,853 | ₩36,027 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,645 | ₩39,170 | ₩37,538 | ₩37,819 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,187 | ₩37,832 | ₩35,968 | ₩37,712 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,860 | ₩36,227 | ₩33,767 | ₩36,120 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,970 | ₩35,840 | ₩33,085 | ₩33,112 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,599 | ₩37,097 | ₩35,091 | ₩35,492 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,953 | ₩38,046 | ₩35,305 | ₩36,174 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,374 | ₩39,176 | ₩37,899 | ₩38,046 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,905 | ₩40,781 | ₩38,849 | ₩39,317 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,944 | ₩42,379 | ₩39,945 | ₩40,413 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,660 | ₩42,660 | ₩41,256 | ₩41,991 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,804 | ₩42,406 | ₩41,082 | ₩42,085 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,617 | ₩42,366 | ₩41,202 | ₩41,844 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,644 | ₩42,606 | ₩41,456 | ₩42,085 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,135 | ₩41,951 | ₩40,895 | ₩41,590 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,363 | ₩41,817 | ₩40,132 | ₩40,868 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,306 | ₩42,645 | ₩39,691 | ₩41,202 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,058 | ₩42,433 | ₩41,456 | ₩41,898 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,125 | ₩43,329 | ₩41,015 | ₩41,817 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,831 | ₩42,820 | ₩41,389 | ₩41,884 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,459 | ₩43,048 | ₩41,323 | ₩41,724 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,285 | ₩43,703 | ₩42,018 | ₩42,740 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,730 | ₩44,358 | ₩42,165 | ₩42,285 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,719 | ₩45,000 | ₩43,502 | ₩43,502 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,806 | ₩46,806 | ₩44,452 | ₩44,505 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,811 | ₩49,293 | ₩45,896 | ₩46,872 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,939 | ₩49,012 | ₩46,304 | ₩48,531 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,196 | ₩48,337 | ₩46,551 | ₩47,715 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,354 | ₩47,849 | ₩46,899 | ₩46,979 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,808 | ₩48,357 | ₩47,447 | ₩47,528 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,394 | ₩48,597 | ₩47,118 | ₩47,701 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,210 | ₩48,517 | ₩47,421 | ₩47,956 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,477 | ₩48,758 | ₩47,488 | ₩48,076 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,691 | ₩48,798 | ₩47,454 | ₩48,437 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,477 | ₩49,868 | ₩48,398 | ₩48,771 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,193 | ₩48,795 | ₩47,193 | ₩48,424 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,274 | ₩49,039 | ₩47,274 | ₩47,568 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,183 | ₩48,745 | ₩46,404 | ₩46,485 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,969 | ₩49,373 | ₩47,835 | ₩48,170 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,764 | ₩51,177 | ₩48,143 | ₩48,878 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,596 | ₩52,797 | ₩50,470 | ₩50,751 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,412 | ₩54,361 | ₩51,339 | ₩52,516 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,180 | ₩56,220 | ₩54,201 | ₩54,508 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,110 | ₩56,635 | ₩54,575 | ₩56,300 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,514 | ₩57,103 | ₩53,773 | ₩55,244 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,681 | ₩58,975 | ₩57,250 | ₩57,517 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,103 | ₩59,122 | ₩56,702 | ₩58,748 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,381 | ₩57,844 | ₩55,806 | ₩57,103 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,100 | ₩57,203 | ₩54,936 | ₩55,806 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,669 | ₩56,233 | ₩54,214 | ₩56,006 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,167 | ₩57,464 | ₩55,792 | ₩56,126 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩54,027 | ₩56,728 | ₩53,158 | ₩56,140 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,208 | ₩53,586 | ₩51,217 | ₩53,372 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,280 | ₩52,155 | ₩48,343 | ₩52,021 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,557 | ₩50,483 | ₩48,350 | ₩49,199 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,901 | ₩52,609 | ₩48,170 | ₩48,945 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,088 | ₩52,556 | ₩50,028 | ₩51,232 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,898 | ₩52,930 | ₩50,751 | ₩52,436 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,930 | ₩53,572 | ₩50,817 | ₩51,513 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,654 | ₩54,829 | ₩49,560 | ₩54,161 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,080 | ₩54,161 | ₩51,513 | ₩52,502 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,170 | ₩57,317 | ₩53,372 | ₩55,271 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,352 | ₩56,956 | ₩49,988 | ₩55,150 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,407 | ₩51,038 | ₩45,750 | ₩50,456 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,131 | ₩46,779 | ₩43,676 | ₩46,645 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,123 | ₩46,364 | ₩44,586 | ₩44,759 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,324 | ₩47,113 | ₩45,548 | ₩45,749 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,755 | ₩48,791 | ₩46,003 | ₩46,057 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩49,025 | ₩49,476 | ₩47,314 | ₩48,771 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,550 | ₩51,018 | ₩48,410 | ₩49,560 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,590 | ₩51,647 | ₩49,765 | ₩50,095 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,088 | ₩52,268 | ₩50,550 | ₩50,697 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,586 | ₩53,810 | ₩52,008 | ₩52,181 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,492 | ₩54,080 | ₩52,623 | ₩53,826 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,326 | ₩53,124 | ₩51,051 | ₩52,516 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,817 | ₩51,620 | ₩50,430 | ₩50,871 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,342 | ₩52,683 | ₩50,095 | ₩50,644 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,930 | ₩54,335 | ₩51,647 | ₩53,064 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,978 | ₩53,465 | ₩50,577 | ₩52,904 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,510 | ₩51,521 | ₩49,814 | ₩50,002 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,981 | ₩52,623 | ₩50,550 | ₩51,526 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,783 | ₩53,211 | ₩50,978 | ₩51,553 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,486 | ₩53,155 | ₩50,456 | ₩52,262 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,970 | ₩53,131 | ₩51,620 | ₩52,636 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,797 | ₩53,940 | ₩51,148 | ₩51,673 | -2.13% | 83.3만 |
|---|