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 | ₩34,321 | ₩34,736 | ₩33,853 | ₩34,669 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,692 | ₩34,214 | ₩33,398 | ₩33,813 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,776 | ₩35,004 | ₩33,511 | ₩33,866 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,803 | ₩35,392 | ₩34,683 | ₩35,339 | +1.54% | 113.4만 |
| 2026.10.05 | ₩34,027 | ₩34,709 | ₩33,866 | ₩34,388 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,803 | ₩35,365 | ₩33,665 | ₩34,027 | -2.23% | 126.6만 |
| 2026.10.01 | ₩34,053 | ₩34,830 | ₩33,679 | ₩34,509 | +1.34% | 111만 |
| 2026.09.30 | ₩34,375 | ₩34,736 | ₩33,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,402 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,602 | ₩34,910 | ₩34,027 | ₩34,375 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩35,017 | ₩35,191 | ₩34,399 | ₩34,562 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,128 | ₩36,329 | ₩35,272 | ₩35,325 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,874 | ₩36,396 | ₩35,258 | ₩35,887 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,480 | ₩37,601 | ₩36,249 | ₩36,383 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,672 | ₩38,805 | ₩37,547 | ₩37,721 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,488 | ₩39,890 | ₩37,775 | ₩38,377 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,614 | ₩38,190 | ₩37,039 | ₩37,587 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,484 | ₩38,645 | ₩37,239 | ₩37,387 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,364 | ₩38,364 | ₩37,159 | ₩37,815 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,609 | ₩39,736 | ₩38,096 | ₩38,364 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,385 | ₩41,201 | ₩39,689 | ₩40,037 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,077 | ₩41,362 | ₩39,850 | ₩40,626 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,345 | ₩41,135 | ₩40,111 | ₩40,184 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,442 | ₩41,603 | ₩40,934 | ₩40,961 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,209 | ₩43,363 | ₩41,161 | ₩41,349 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,183 | ₩43,879 | ₩42,851 | ₩43,464 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,571 | ₩44,427 | ₩43,169 | ₩43,838 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,420 | ₩43,156 | ₩41,777 | ₩42,634 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,232 | ₩43,838 | ₩41,884 | ₩42,580 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,576 | ₩43,183 | ₩41,496 | ₩42,808 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,594 | ₩42,804 | ₩41,295 | ₩41,536 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,309 | ₩43,223 | ₩41,193 | ₩43,169 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,961 | ₩41,844 | ₩40,807 | ₩40,840 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,220 | ₩41,376 | ₩39,097 | ₩41,376 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,666 | ₩40,693 | ₩38,886 | ₩38,913 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,224 | ₩41,322 | ₩40,117 | ₩40,572 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,274 | ₩39,983 | ₩38,190 | ₩39,716 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,146 | ₩39,127 | ₩36,878 | ₩38,150 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,507 | ₩37,507 | ₩36,677 | ₩37,172 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,828 | ₩38,444 | ₩37,119 | ₩37,641 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,113 | ₩39,207 | ₩37,788 | ₩38,257 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,498 | ₩38,846 | ₩37,748 | ₩38,739 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,314 | ₩39,488 | ₩37,320 | ₩38,109 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,215 | ₩42,768 | ₩38,618 | ₩39,261 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,998 | ₩47,238 | ₩44,642 | ₩45,512 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,948 | ₩47,988 | ₩46,904 | ₩47,172 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,935 | ₩48,242 | ₩47,185 | ₩47,493 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,541 | ₩49,822 | ₩48,283 | ₩48,336 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,791 | ₩50,043 | ₩48,617 | ₩49,835 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,189 | ₩49,672 | ₩47,747 | ₩48,751 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,269 | ₩48,714 | ₩46,850 | ₩47,747 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,724 | ₩48,851 | ₩47,366 | ₩48,376 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,505 | ₩50,933 | ₩48,032 | ₩48,229 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,889 | ₩51,629 | ₩49,862 | ₩50,839 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,989 | ₩50,766 | ₩49,333 | ₩50,612 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,260 | ₩49,614 | ₩48,403 | ₩49,233 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,527 | ₩49,862 | ₩48,698 | ₩49,367 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,652 | ₩50,987 | ₩49,715 | ₩50,224 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,139 | ₩51,468 | ₩49,139 | ₩50,652 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,202 | ₩49,601 | ₩47,787 | ₩49,099 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,671 | ₩49,086 | ₩47,292 | ₩48,162 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,893 | ₩51,669 | ₩49,956 | ₩50,116 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,294 | ₩52,496 | ₩50,879 | ₩51,575 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,924 | ₩51,924 | ₩50,625 | ₩51,053 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,205 | ₩53,061 | ₩50,317 | ₩51,154 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,855 | ₩55,431 | ₩52,392 | ₩52,405 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,396 | ₩54,119 | ₩52,901 | ₩53,275 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,182 | ₩53,851 | ₩51,549 | ₩53,476 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,578 | ₩56,488 | ₩54,186 | ₩54,226 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,668 | ₩55,511 | ₩53,021 | ₩55,297 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,882 | ₩56,595 | ₩53,168 | ₩54,172 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,449 | ₩54,735 | ₩53,202 | ₩54,079 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,735 | ₩56,224 | ₩52,593 | ₩52,834 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,614 | ₩55,297 | ₩52,957 | ₩54,507 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,438 | ₩55,109 | ₩50,438 | ₩54,520 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,554 | ₩51,428 | ₩48,811 | ₩50,960 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,229 | ₩49,498 | ₩47,814 | ₩48,898 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,531 | ₩51,120 | ₩48,831 | ₩49,126 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,298 | ₩53,737 | ₩51,261 | ₩51,341 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,937 | ₩52,753 | ₩50,786 | ₩52,325 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,151 | ₩54,052 | ₩51,468 | ₩51,468 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,847 | ₩53,342 | ₩51,401 | ₩52,231 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,396 | ₩54,279 | ₩52,472 | ₩53,209 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩52,031 | ₩53,021 | ₩51,147 | ₩51,562 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,746 | ₩52,352 | ₩50,264 | ₩52,245 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,598 | ₩52,300 | ₩50,531 | ₩50,545 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩52,017 | ₩53,369 | ₩50,076 | ₩51,094 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,616 | ₩53,061 | ₩51,174 | ₩52,325 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,834 | ₩52,867 | ₩50,578 | ₩51,174 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,325 | ₩53,798 | ₩52,325 | ₩53,101 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,417 | ₩54,427 | ₩51,883 | ₩52,459 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,685 | ₩55,738 | ₩54,334 | ₩54,453 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,672 | ₩57,131 | ₩55,042 | ₩55,779 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,637 | ₩57,981 | ₩53,543 | ₩56,194 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,174 | ₩53,811 | ₩50,692 | ₩53,463 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,646 | ₩53,463 | ₩51,482 | ₩51,669 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,775 | ₩55,054 | ₩52,566 | ₩52,646 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩53,008 | ₩55,558 | ₩53,008 | ₩54,681 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,927 | ₩53,155 | ₩51,348 | ₩53,021 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,423 | ₩53,804 | ₩52,368 | ₩52,994 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,520 | ₩54,668 | ₩53,155 | ₩53,289 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,597 | ₩55,096 | ₩53,289 | ₩54,507 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,631 | ₩56,046 | ₩53,972 | ₩54,333 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,882 | ₩56,046 | ₩53,209 | ₩55,658 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,692 | ₩55,283 | ₩50,183 | ₩55,270 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,388 | ₩51,482 | ₩47,589 | ₩50,344 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,120 | ₩53,068 | ₩50,272 | ₩51,870 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,254 | ₩51,696 | ₩50,036 | ₩51,375 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,910 | ₩52,847 | ₩50,732 | ₩51,187 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,211 | ₩52,419 | ₩50,893 | ₩51,683 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,987 | ₩52,403 | ₩50,411 | ₩52,084 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,153 | ₩51,790 | ₩49,032 | ₩51,281 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,202 | ₩50,083 | ₩48,175 | ₩49,407 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,854 | ₩48,498 | ₩47,439 | ₩47,627 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,590 | ₩48,975 | ₩46,783 | ₩47,854 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,738 | ₩49,072 | ₩48,269 | ₩48,992 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,711 | ₩49,126 | ₩48,068 | ₩48,711 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,768 | ₩50,264 | ₩48,778 | ₩49,019 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,116 | ₩50,398 | ₩48,550 | ₩49,514 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,518 | ₩51,114 | ₩49,661 | ₩50,398 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,870 | ₩52,124 | ₩49,782 | ₩50,009 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,822 | ₩52,794 | ₩49,527 | ₩52,124 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,535 | ₩51,776 | ₩50,116 | ₩50,411 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,344 | ₩50,906 | ₩49,106 | ₩50,866 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,600 | ₩49,875 | ₩47,011 | ₩49,434 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,097 | ₩46,569 | ₩45,097 | ₩46,475 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,714 | ₩44,735 | ₩42,112 | ₩44,588 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩44,013 | ₩44,013 | ₩41,845 | ₩42,714 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,550 | ₩43,410 | ₩40,934 | ₩42,915 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,844 | ₩42,821 | ₩41,298 | ₩41,550 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,439 | ₩40,639 | ₩39,153 | ₩39,649 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,649 | ₩41,068 | ₩39,649 | ₩40,398 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,220 | ₩40,372 | ₩38,337 | ₩39,997 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,429 | ₩41,483 | ₩40,024 | ₩40,171 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,819 | ₩40,382 | ₩38,819 | ₩40,198 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩39,020 | ₩39,756 | ₩38,071 | ₩38,685 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩40,010 | ₩40,294 | ₩38,712 | ₩38,886 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,846 | ₩40,961 | ₩38,846 | ₩40,224 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,742 | ₩40,291 | ₩39,033 | ₩39,756 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,783 | ₩39,997 | ₩38,538 | ₩39,287 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,408 | ₩41,041 | ₩39,100 | ₩40,090 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,167 | ₩39,702 | ₩38,645 | ₩39,394 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,157 | ₩40,345 | ₩38,939 | ₩39,327 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,683 | ₩42,054 | ₩40,171 | ₩40,211 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,880 | ₩42,246 | ₩40,880 | ₩41,683 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,773 | ₩42,031 | ₩40,639 | ₩40,894 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,733 | ₩41,092 | ₩39,916 | ₩40,305 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,362 | ₩41,667 | ₩39,769 | ₩40,131 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩41,054 | ₩42,125 | ₩40,532 | ₩41,362 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,299 | ₩43,089 | ₩41,335 | ₩41,523 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,165 | ₩43,792 | ₩41,282 | ₩42,272 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,196 | ₩43,658 | ₩41,777 | ₩42,594 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,838 | ₩44,401 | ₩43,209 | ₩43,772 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,152 | ₩44,816 | ₩42,152 | ₩43,691 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,412 | ₩42,701 | ₩39,716 | ₩42,152 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,318 | ₩41,951 | ₩40,184 | ₩41,054 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,594 | ₩42,600 | ₩40,291 | ₩41,054 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,624 | ₩44,504 | ₩42,299 | ₩43,209 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,844 | ₩44,468 | ₩41,453 | ₩43,424 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,880 | ₩41,550 | ₩40,378 | ₩41,148 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩41,014 | ₩41,429 | ₩40,191 | ₩40,880 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,536 | ₩42,433 | ₩41,068 | ₩41,737 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,764 | ₩42,433 | ₩40,539 | ₩41,496 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,397 | ₩44,976 | ₩42,232 | ₩42,620 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩42,045 | ₩45,351 | ₩41,389 | ₩44,267 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,861 | ₩38,176 | ₩35,861 | ₩36,757 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩36,061 | ₩36,905 | ₩35,318 | ₩35,794 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,096 | ₩38,096 | ₩35,887 | ₩36,061 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,681 | ₩39,207 | ₩37,574 | ₩37,855 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,222 | ₩37,868 | ₩36,002 | ₩37,748 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,893 | ₩36,262 | ₩33,799 | ₩36,155 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩35,004 | ₩35,874 | ₩33,116 | ₩33,143 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,633 | ₩37,132 | ₩35,124 | ₩35,526 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,989 | ₩38,083 | ₩35,339 | ₩36,209 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,411 | ₩39,214 | ₩37,935 | ₩38,083 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,943 | ₩40,820 | ₩38,886 | ₩39,354 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,985 | ₩42,420 | ₩39,983 | ₩40,452 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,701 | ₩42,701 | ₩41,295 | ₩42,031 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,844 | ₩42,446 | ₩41,121 | ₩42,125 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,657 | ₩42,406 | ₩41,242 | ₩41,884 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,683 | ₩42,647 | ₩41,496 | ₩42,125 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,175 | ₩41,991 | ₩40,934 | ₩41,630 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,402 | ₩41,857 | ₩40,171 | ₩40,907 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,345 | ₩42,686 | ₩39,729 | ₩41,242 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,098 | ₩42,473 | ₩41,496 | ₩41,938 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,165 | ₩43,370 | ₩41,054 | ₩41,857 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,871 | ₩42,861 | ₩41,429 | ₩41,924 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,500 | ₩43,089 | ₩41,362 | ₩41,764 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,326 | ₩43,745 | ₩42,058 | ₩42,781 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,772 | ₩44,401 | ₩42,205 | ₩42,326 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,762 | ₩45,043 | ₩43,544 | ₩43,544 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,850 | ₩46,850 | ₩44,494 | ₩44,548 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,858 | ₩49,340 | ₩45,940 | ₩46,917 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,984 | ₩49,059 | ₩46,348 | ₩48,577 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,242 | ₩48,383 | ₩46,596 | ₩47,761 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,399 | ₩47,894 | ₩46,944 | ₩47,024 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,854 | ₩48,403 | ₩47,493 | ₩47,573 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,439 | ₩48,644 | ₩47,164 | ₩47,747 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,256 | ₩48,564 | ₩47,466 | ₩48,001 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,524 | ₩48,805 | ₩47,533 | ₩48,122 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,738 | ₩48,845 | ₩47,500 | ₩48,483 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,524 | ₩49,916 | ₩48,445 | ₩48,818 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,238 | ₩48,842 | ₩47,238 | ₩48,470 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,319 | ₩49,086 | ₩47,319 | ₩47,613 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,229 | ₩48,791 | ₩46,449 | ₩46,529 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩48,015 | ₩49,420 | ₩47,881 | ₩48,216 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,812 | ₩51,226 | ₩48,189 | ₩48,925 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,646 | ₩52,847 | ₩50,518 | ₩50,799 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,463 | ₩54,413 | ₩51,388 | ₩52,566 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,234 | ₩56,274 | ₩54,253 | ₩54,561 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,163 | ₩56,689 | ₩54,627 | ₩56,354 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,568 | ₩57,157 | ₩53,824 | ₩55,297 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,737 | ₩59,031 | ₩57,305 | ₩57,572 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,157 | ₩59,179 | ₩56,756 | ₩58,804 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,435 | ₩57,899 | ₩55,859 | ₩57,157 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,153 | ₩57,258 | ₩54,989 | ₩55,859 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,721 | ₩56,287 | ₩54,266 | ₩56,060 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,220 | ₩57,519 | ₩55,846 | ₩56,180 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩54,079 | ₩56,783 | ₩53,209 | ₩56,194 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,258 | ₩53,637 | ₩51,266 | ₩53,423 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,327 | ₩52,205 | ₩48,390 | ₩52,071 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,604 | ₩50,531 | ₩48,396 | ₩49,246 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,950 | ₩52,660 | ₩48,216 | ₩48,992 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,138 | ₩52,606 | ₩50,076 | ₩51,281 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,946 | ₩52,981 | ₩50,799 | ₩52,486 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,981 | ₩53,624 | ₩50,866 | ₩51,562 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,701 | ₩54,882 | ₩49,608 | ₩54,212 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,132 | ₩54,212 | ₩51,562 | ₩52,553 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,224 | ₩57,372 | ₩53,423 | ₩55,324 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,401 | ₩57,010 | ₩50,036 | ₩55,203 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,453 | ₩51,087 | ₩45,794 | ₩50,505 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,173 | ₩46,824 | ₩43,718 | ₩46,690 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,168 | ₩46,409 | ₩44,628 | ₩44,802 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,368 | ₩47,158 | ₩45,592 | ₩45,793 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,801 | ₩48,838 | ₩46,047 | ₩46,101 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩49,072 | ₩49,523 | ₩47,359 | ₩48,818 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,598 | ₩51,067 | ₩48,457 | ₩49,608 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,638 | ₩51,696 | ₩49,813 | ₩50,143 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,138 | ₩52,318 | ₩50,598 | ₩50,746 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,637 | ₩53,862 | ₩52,057 | ₩52,231 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,543 | ₩54,132 | ₩52,673 | ₩53,878 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,375 | ₩53,175 | ₩51,100 | ₩52,566 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,866 | ₩51,669 | ₩50,478 | ₩50,920 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,392 | ₩52,733 | ₩50,143 | ₩50,692 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,981 | ₩54,387 | ₩51,696 | ₩53,115 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩51,027 | ₩53,516 | ₩50,625 | ₩52,954 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,558 | ₩51,570 | ₩49,862 | ₩50,050 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩52,031 | ₩52,673 | ₩50,598 | ₩51,575 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,834 | ₩53,262 | ₩51,027 | ₩51,602 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,535 | ₩53,206 | ₩50,505 | ₩52,312 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩53,021 | ₩53,182 | ₩51,669 | ₩52,687 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,847 | ₩53,992 | ₩51,197 | ₩51,723 | -2.13% | 83.3만 |
|---|