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 | ₩34,241 | ₩34,655 | ₩33,774 | ₩34,588 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,613 | ₩34,134 | ₩33,319 | ₩33,733 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,695 | ₩34,922 | ₩33,433 | ₩33,787 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,722 | ₩35,309 | ₩34,602 | ₩35,256 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,947 | ₩34,628 | ₩33,787 | ₩34,308 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,722 | ₩35,283 | ₩33,587 | ₩33,947 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,974 | ₩34,748 | ₩33,600 | ₩34,428 | +1.34% | 111만 |
| 2026.09.30 | ₩34,294 | ₩34,655 | ₩33,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,321 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,521 | ₩34,829 | ₩33,947 | ₩34,294 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,935 | ₩35,109 | ₩34,318 | ₩34,481 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,044 | ₩36,244 | ₩35,189 | ₩35,243 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,790 | ₩36,311 | ₩35,176 | ₩35,803 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,393 | ₩37,513 | ₩36,164 | ₩36,298 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,581 | ₩38,715 | ₩37,459 | ₩37,633 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,396 | ₩39,796 | ₩37,686 | ₩38,287 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,526 | ₩38,100 | ₩36,952 | ₩37,499 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,394 | ₩38,554 | ₩37,152 | ₩37,299 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,274 | ₩38,274 | ₩37,072 | ₩37,726 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,516 | ₩39,643 | ₩38,007 | ₩38,274 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,291 | ₩41,105 | ₩39,596 | ₩39,943 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩39,983 | ₩41,265 | ₩39,756 | ₩40,531 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,250 | ₩41,038 | ₩40,017 | ₩40,090 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,346 | ₩41,506 | ₩40,838 | ₩40,865 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,108 | ₩43,262 | ₩41,065 | ₩41,252 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,082 | ₩43,776 | ₩42,750 | ₩43,362 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,469 | ₩44,324 | ₩43,068 | ₩43,736 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,320 | ₩43,055 | ₩41,679 | ₩42,534 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,133 | ₩43,736 | ₩41,786 | ₩42,481 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,479 | ₩43,082 | ₩41,399 | ₩42,708 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,494 | ₩42,704 | ₩41,199 | ₩41,439 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,212 | ₩43,122 | ₩41,097 | ₩43,068 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,865 | ₩41,746 | ₩40,711 | ₩40,745 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,129 | ₩41,279 | ₩39,006 | ₩41,279 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,571 | ₩40,598 | ₩38,795 | ₩38,822 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,130 | ₩41,225 | ₩40,023 | ₩40,477 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,182 | ₩39,890 | ₩38,100 | ₩39,623 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,059 | ₩39,035 | ₩36,792 | ₩38,060 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,419 | ₩37,419 | ₩36,591 | ₩37,085 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,740 | ₩38,354 | ₩37,032 | ₩37,553 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,022 | ₩39,115 | ₩37,700 | ₩38,167 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,408 | ₩38,755 | ₩37,660 | ₩38,648 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,222 | ₩39,396 | ₩37,232 | ₩38,020 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,119 | ₩42,668 | ₩38,528 | ₩39,169 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,888 | ₩47,128 | ₩44,537 | ₩45,405 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,836 | ₩47,876 | ₩46,794 | ₩47,061 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,822 | ₩48,130 | ₩47,075 | ₩47,382 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,425 | ₩49,705 | ₩48,170 | ₩48,223 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,677 | ₩49,926 | ₩48,504 | ₩49,719 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,076 | ₩49,556 | ₩47,635 | ₩48,637 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,156 | ₩48,600 | ₩46,741 | ₩47,635 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,610 | ₩48,737 | ₩47,255 | ₩48,263 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,387 | ₩50,814 | ₩47,920 | ₩48,116 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,772 | ₩51,508 | ₩49,746 | ₩50,720 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,872 | ₩50,647 | ₩49,218 | ₩50,493 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,145 | ₩49,498 | ₩48,290 | ₩49,118 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,412 | ₩49,746 | ₩48,584 | ₩49,251 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,533 | ₩50,867 | ₩49,599 | ₩50,106 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,024 | ₩51,348 | ₩49,024 | ₩50,533 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,090 | ₩49,485 | ₩47,676 | ₩48,984 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,557 | ₩48,971 | ₩47,181 | ₩48,049 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,774 | ₩51,548 | ₩49,839 | ₩49,999 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,174 | ₩52,374 | ₩50,760 | ₩51,455 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,802 | ₩51,802 | ₩50,507 | ₩50,934 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,083 | ₩52,937 | ₩50,200 | ₩51,034 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,727 | ₩55,301 | ₩52,270 | ₩52,283 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,271 | ₩53,992 | ₩52,777 | ₩53,151 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,057 | ₩53,725 | ₩51,428 | ₩53,351 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,448 | ₩56,356 | ₩54,059 | ₩54,099 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,540 | ₩55,381 | ₩52,897 | ₩55,167 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,753 | ₩56,463 | ₩53,044 | ₩54,046 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,325 | ₩54,607 | ₩53,077 | ₩53,952 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,607 | ₩56,093 | ₩52,470 | ₩52,710 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,486 | ₩55,167 | ₩52,833 | ₩54,380 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,320 | ₩54,980 | ₩50,320 | ₩54,393 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,438 | ₩51,308 | ₩48,697 | ₩50,841 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,116 | ₩49,382 | ₩47,702 | ₩48,784 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,413 | ₩51,001 | ₩48,717 | ₩49,011 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,176 | ₩53,612 | ₩51,141 | ₩51,221 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,815 | ₩52,630 | ₩50,667 | ₩52,203 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,029 | ₩53,925 | ₩51,348 | ₩51,348 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,724 | ₩53,218 | ₩51,281 | ₩52,109 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,271 | ₩54,152 | ₩52,350 | ₩53,084 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,909 | ₩52,897 | ₩51,028 | ₩51,442 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,627 | ₩52,229 | ₩50,146 | ₩52,123 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,480 | ₩52,177 | ₩50,413 | ₩50,427 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,896 | ₩53,244 | ₩49,959 | ₩50,974 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,495 | ₩52,937 | ₩51,054 | ₩52,203 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,710 | ₩52,744 | ₩50,460 | ₩51,054 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,203 | ₩53,672 | ₩52,203 | ₩52,977 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,292 | ₩54,299 | ₩51,762 | ₩52,336 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,555 | ₩55,608 | ₩54,207 | ₩54,326 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,541 | ₩56,997 | ₩54,914 | ₩55,648 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,511 | ₩57,845 | ₩53,418 | ₩56,062 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,054 | ₩53,685 | ₩50,573 | ₩53,338 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,523 | ₩53,338 | ₩51,361 | ₩51,548 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,647 | ₩54,926 | ₩52,443 | ₩52,523 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,884 | ₩55,428 | ₩52,884 | ₩54,553 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,804 | ₩53,031 | ₩51,228 | ₩52,897 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,298 | ₩53,678 | ₩52,245 | ₩52,870 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,393 | ₩54,540 | ₩53,031 | ₩53,164 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,471 | ₩54,967 | ₩53,164 | ₩54,380 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,501 | ₩55,915 | ₩53,845 | ₩54,206 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,753 | ₩55,915 | ₩53,084 | ₩55,528 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,573 | ₩55,154 | ₩50,066 | ₩55,141 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,268 | ₩51,361 | ₩47,478 | ₩50,226 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,001 | ₩52,944 | ₩50,154 | ₩51,749 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,134 | ₩51,575 | ₩49,919 | ₩51,255 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,789 | ₩52,724 | ₩50,614 | ₩51,068 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,089 | ₩52,296 | ₩50,774 | ₩51,562 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,867 | ₩52,280 | ₩50,293 | ₩51,962 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,038 | ₩51,669 | ₩48,918 | ₩51,161 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,090 | ₩49,966 | ₩48,063 | ₩49,291 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,742 | ₩48,385 | ₩47,328 | ₩47,515 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,477 | ₩48,860 | ₩46,674 | ₩47,742 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,624 | ₩48,958 | ₩48,156 | ₩48,877 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,597 | ₩49,011 | ₩47,956 | ₩48,597 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,652 | ₩50,146 | ₩48,664 | ₩48,904 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩49,999 | ₩50,280 | ₩48,437 | ₩49,398 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,400 | ₩50,994 | ₩49,545 | ₩50,280 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,749 | ₩52,002 | ₩49,665 | ₩49,892 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,705 | ₩52,670 | ₩49,412 | ₩52,002 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,415 | ₩51,655 | ₩49,999 | ₩50,293 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,226 | ₩50,787 | ₩48,991 | ₩50,747 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,489 | ₩49,759 | ₩46,901 | ₩49,318 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩44,991 | ₩46,460 | ₩44,991 | ₩46,367 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,614 | ₩44,631 | ₩42,013 | ₩44,484 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,910 | ₩43,910 | ₩41,748 | ₩42,614 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,452 | ₩43,309 | ₩40,838 | ₩42,815 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,746 | ₩42,721 | ₩41,201 | ₩41,452 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,344 | ₩40,544 | ₩39,062 | ₩39,556 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,556 | ₩40,972 | ₩39,556 | ₩40,304 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,129 | ₩40,277 | ₩38,247 | ₩39,903 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,332 | ₩41,386 | ₩39,930 | ₩40,077 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,728 | ₩40,288 | ₩38,728 | ₩40,104 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,928 | ₩39,663 | ₩37,982 | ₩38,595 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,917 | ₩40,200 | ₩38,621 | ₩38,795 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,755 | ₩40,865 | ₩38,755 | ₩40,130 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,650 | ₩40,197 | ₩38,942 | ₩39,663 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,690 | ₩39,903 | ₩38,448 | ₩39,195 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,316 | ₩40,945 | ₩39,008 | ₩39,997 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,075 | ₩39,609 | ₩38,554 | ₩39,302 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,064 | ₩40,250 | ₩38,848 | ₩39,236 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,586 | ₩41,956 | ₩40,077 | ₩40,117 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,785 | ₩42,147 | ₩40,785 | ₩41,586 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,678 | ₩41,933 | ₩40,544 | ₩40,798 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,638 | ₩40,996 | ₩39,823 | ₩40,210 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,265 | ₩41,570 | ₩39,676 | ₩40,037 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,958 | ₩42,027 | ₩40,437 | ₩41,265 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,200 | ₩42,988 | ₩41,239 | ₩41,426 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,067 | ₩43,689 | ₩41,185 | ₩42,174 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,095 | ₩43,556 | ₩41,679 | ₩42,494 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,736 | ₩44,297 | ₩43,108 | ₩43,669 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,053 | ₩44,711 | ₩42,053 | ₩43,589 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,317 | ₩42,601 | ₩39,623 | ₩42,053 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,224 | ₩41,853 | ₩40,090 | ₩40,958 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,494 | ₩42,501 | ₩40,197 | ₩40,958 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,522 | ₩44,400 | ₩42,200 | ₩43,108 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,746 | ₩44,364 | ₩41,356 | ₩43,322 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,785 | ₩41,452 | ₩40,284 | ₩41,052 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,918 | ₩41,332 | ₩40,097 | ₩40,785 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,439 | ₩42,334 | ₩40,972 | ₩41,639 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,666 | ₩42,334 | ₩40,444 | ₩41,399 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,295 | ₩44,871 | ₩42,133 | ₩42,521 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,946 | ₩45,245 | ₩41,292 | ₩44,163 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,777 | ₩38,087 | ₩35,777 | ₩36,671 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,977 | ₩36,818 | ₩35,236 | ₩35,710 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,007 | ₩38,007 | ₩35,803 | ₩35,977 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,593 | ₩39,115 | ₩37,486 | ₩37,767 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,137 | ₩37,780 | ₩35,918 | ₩37,660 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,814 | ₩36,177 | ₩33,720 | ₩36,071 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,922 | ₩35,790 | ₩33,039 | ₩33,066 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,550 | ₩37,045 | ₩35,042 | ₩35,443 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,900 | ₩37,994 | ₩35,256 | ₩36,124 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,321 | ₩39,122 | ₩37,847 | ₩37,994 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,850 | ₩40,725 | ₩38,795 | ₩39,262 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,886 | ₩42,320 | ₩39,890 | ₩40,357 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,601 | ₩42,601 | ₩41,199 | ₩41,933 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,746 | ₩42,347 | ₩41,025 | ₩42,027 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,559 | ₩42,307 | ₩41,145 | ₩41,786 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,586 | ₩42,547 | ₩41,399 | ₩42,027 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,078 | ₩41,893 | ₩40,838 | ₩41,532 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,305 | ₩41,760 | ₩40,077 | ₩40,811 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,250 | ₩42,586 | ₩39,636 | ₩41,145 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,000 | ₩42,374 | ₩41,399 | ₩41,840 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,067 | ₩43,269 | ₩40,958 | ₩41,760 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,773 | ₩42,761 | ₩41,332 | ₩41,826 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,401 | ₩42,988 | ₩41,265 | ₩41,666 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,227 | ₩43,643 | ₩41,960 | ₩42,681 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,669 | ₩44,297 | ₩42,107 | ₩42,227 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,657 | ₩44,938 | ₩43,442 | ₩43,442 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,741 | ₩46,741 | ₩44,390 | ₩44,444 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,744 | ₩49,225 | ₩45,833 | ₩46,808 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,874 | ₩48,944 | ₩46,240 | ₩48,463 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,130 | ₩48,270 | ₩46,487 | ₩47,649 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,288 | ₩47,782 | ₩46,834 | ₩46,914 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,742 | ₩48,290 | ₩47,382 | ₩47,462 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,328 | ₩48,530 | ₩47,053 | ₩47,635 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,143 | ₩48,450 | ₩47,355 | ₩47,889 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,410 | ₩48,691 | ₩47,422 | ₩48,009 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,624 | ₩48,731 | ₩47,388 | ₩48,370 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,410 | ₩49,799 | ₩48,331 | ₩48,704 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,128 | ₩48,728 | ₩47,128 | ₩48,357 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,208 | ₩48,971 | ₩47,208 | ₩47,502 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,116 | ₩48,677 | ₩46,340 | ₩46,420 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,903 | ₩49,305 | ₩47,769 | ₩48,103 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,694 | ₩51,106 | ₩48,076 | ₩48,811 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,523 | ₩52,724 | ₩50,400 | ₩50,680 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,338 | ₩54,286 | ₩51,268 | ₩52,443 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,102 | ₩56,142 | ₩54,126 | ₩54,433 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,034 | ₩56,556 | ₩54,500 | ₩56,222 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,436 | ₩57,024 | ₩53,698 | ₩55,167 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,600 | ₩58,893 | ₩57,171 | ₩57,438 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,024 | ₩59,040 | ₩56,623 | ₩58,666 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,303 | ₩57,764 | ₩55,728 | ₩57,024 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,022 | ₩57,124 | ₩54,860 | ₩55,728 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,593 | ₩56,156 | ₩54,139 | ₩55,929 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,089 | ₩57,384 | ₩55,715 | ₩56,049 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,952 | ₩56,650 | ₩53,084 | ₩56,062 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,136 | ₩53,511 | ₩51,146 | ₩53,298 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,211 | ₩52,083 | ₩48,277 | ₩51,949 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,490 | ₩50,413 | ₩48,283 | ₩49,131 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,829 | ₩52,537 | ₩48,103 | ₩48,877 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,016 | ₩52,483 | ₩49,959 | ₩51,161 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,827 | ₩52,857 | ₩50,680 | ₩52,363 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,857 | ₩53,498 | ₩50,747 | ₩51,442 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,585 | ₩54,753 | ₩49,492 | ₩54,086 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,006 | ₩54,086 | ₩51,442 | ₩52,430 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,090 | ₩57,237 | ₩53,298 | ₩55,194 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,281 | ₩56,877 | ₩49,919 | ₩55,074 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,342 | ₩50,967 | ₩45,687 | ₩50,387 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,070 | ₩46,714 | ₩43,616 | ₩46,580 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,060 | ₩46,300 | ₩44,524 | ₩44,698 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,260 | ₩47,048 | ₩45,485 | ₩45,686 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,689 | ₩48,724 | ₩45,939 | ₩45,993 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,958 | ₩49,408 | ₩47,248 | ₩48,704 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,480 | ₩50,947 | ₩48,343 | ₩49,492 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,520 | ₩51,575 | ₩49,696 | ₩50,026 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,016 | ₩52,196 | ₩50,480 | ₩50,627 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,511 | ₩53,736 | ₩51,936 | ₩52,109 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,418 | ₩54,006 | ₩52,550 | ₩53,752 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,255 | ₩53,051 | ₩50,981 | ₩52,443 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,747 | ₩51,548 | ₩50,360 | ₩50,801 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,270 | ₩52,610 | ₩50,026 | ₩50,573 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,857 | ₩54,259 | ₩51,575 | ₩52,991 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,907 | ₩53,391 | ₩50,507 | ₩52,830 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,440 | ₩51,450 | ₩49,746 | ₩49,932 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,909 | ₩52,550 | ₩50,480 | ₩51,455 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,710 | ₩53,138 | ₩50,907 | ₩51,482 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,415 | ₩53,081 | ₩50,387 | ₩52,189 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,897 | ₩53,057 | ₩51,548 | ₩52,563 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,724 | ₩53,865 | ₩51,077 | ₩51,602 | -2.13% | 83.3만 |
|---|