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 | ₩34,261 | ₩34,675 | ₩33,794 | ₩34,609 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,633 | ₩34,154 | ₩33,339 | ₩33,753 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,716 | ₩34,943 | ₩33,453 | ₩33,807 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,742 | ₩35,330 | ₩34,622 | ₩35,277 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,967 | ₩34,649 | ₩33,807 | ₩34,328 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,742 | ₩35,303 | ₩33,606 | ₩33,967 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,994 | ₩34,769 | ₩33,620 | ₩34,448 | +1.34% | 111만 |
| 2026.09.30 | ₩34,315 | ₩34,675 | ₩33,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,341 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,542 | ₩34,849 | ₩33,967 | ₩34,315 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,956 | ₩35,130 | ₩34,339 | ₩34,502 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,065 | ₩36,266 | ₩35,210 | ₩35,263 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,811 | ₩36,332 | ₩35,197 | ₩35,825 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,415 | ₩37,535 | ₩36,185 | ₩36,319 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,604 | ₩38,738 | ₩37,482 | ₩37,655 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,419 | ₩39,820 | ₩37,709 | ₩38,310 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,548 | ₩38,123 | ₩36,974 | ₩37,522 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,417 | ₩38,577 | ₩37,174 | ₩37,321 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,297 | ₩38,297 | ₩37,094 | ₩37,749 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,539 | ₩39,666 | ₩38,029 | ₩38,297 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,314 | ₩41,129 | ₩39,620 | ₩39,967 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,007 | ₩41,290 | ₩39,780 | ₩40,555 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,274 | ₩41,063 | ₩40,040 | ₩40,114 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,370 | ₩41,530 | ₩40,862 | ₩40,889 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,134 | ₩43,287 | ₩41,089 | ₩41,276 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,107 | ₩43,802 | ₩42,776 | ₩43,388 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,495 | ₩44,350 | ₩43,094 | ₩43,762 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,345 | ₩43,080 | ₩41,704 | ₩42,559 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,158 | ₩43,762 | ₩41,811 | ₩42,506 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,504 | ₩43,107 | ₩41,423 | ₩42,733 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,519 | ₩42,729 | ₩41,223 | ₩41,464 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,236 | ₩43,147 | ₩41,121 | ₩43,094 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,889 | ₩41,771 | ₩40,735 | ₩40,769 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,152 | ₩41,303 | ₩39,029 | ₩41,303 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,595 | ₩40,622 | ₩38,818 | ₩38,844 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,154 | ₩41,250 | ₩40,047 | ₩40,501 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,205 | ₩39,913 | ₩38,123 | ₩39,646 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,081 | ₩39,058 | ₩36,813 | ₩38,083 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,441 | ₩37,441 | ₩36,613 | ₩37,107 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,762 | ₩38,377 | ₩37,054 | ₩37,575 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,045 | ₩39,138 | ₩37,722 | ₩38,190 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,430 | ₩38,778 | ₩37,682 | ₩38,671 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,245 | ₩39,419 | ₩37,254 | ₩38,043 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,143 | ₩42,693 | ₩38,551 | ₩39,192 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,915 | ₩47,156 | ₩44,564 | ₩45,432 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,864 | ₩47,904 | ₩46,822 | ₩47,089 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,851 | ₩48,158 | ₩47,102 | ₩47,410 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,454 | ₩49,735 | ₩48,198 | ₩48,252 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,706 | ₩49,955 | ₩48,532 | ₩49,748 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,105 | ₩49,585 | ₩47,664 | ₩48,666 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,185 | ₩48,628 | ₩46,768 | ₩47,664 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,639 | ₩48,766 | ₩47,283 | ₩48,292 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,416 | ₩50,844 | ₩47,948 | ₩48,145 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,802 | ₩51,539 | ₩49,775 | ₩50,750 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,902 | ₩50,677 | ₩49,247 | ₩50,523 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,174 | ₩49,528 | ₩48,318 | ₩49,147 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,441 | ₩49,775 | ₩48,612 | ₩49,281 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,563 | ₩50,897 | ₩49,628 | ₩50,136 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,053 | ₩51,378 | ₩49,053 | ₩50,563 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,118 | ₩49,514 | ₩47,704 | ₩49,013 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,586 | ₩49,000 | ₩47,209 | ₩48,078 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,804 | ₩51,579 | ₩49,868 | ₩50,029 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,205 | ₩52,405 | ₩50,790 | ₩51,485 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,833 | ₩51,833 | ₩50,537 | ₩50,964 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,113 | ₩52,969 | ₩50,229 | ₩51,064 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,759 | ₩55,334 | ₩52,300 | ₩52,314 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,303 | ₩54,024 | ₩52,808 | ₩53,182 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,089 | ₩53,757 | ₩51,459 | ₩53,383 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,481 | ₩56,389 | ₩54,091 | ₩54,131 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,572 | ₩55,414 | ₩52,928 | ₩55,200 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,786 | ₩56,496 | ₩53,075 | ₩54,078 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,356 | ₩54,639 | ₩53,109 | ₩53,984 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,639 | ₩56,126 | ₩52,501 | ₩52,741 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,519 | ₩55,200 | ₩52,864 | ₩54,412 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,350 | ₩55,013 | ₩50,350 | ₩54,425 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,468 | ₩51,338 | ₩48,726 | ₩50,871 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,145 | ₩49,411 | ₩47,730 | ₩48,813 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,443 | ₩51,031 | ₩48,746 | ₩49,040 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,207 | ₩53,643 | ₩51,171 | ₩51,251 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,846 | ₩52,661 | ₩50,697 | ₩52,234 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,060 | ₩53,957 | ₩51,378 | ₩51,378 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,755 | ₩53,249 | ₩51,312 | ₩52,140 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,303 | ₩54,185 | ₩52,381 | ₩53,116 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,940 | ₩52,928 | ₩51,058 | ₩51,472 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,657 | ₩52,260 | ₩50,176 | ₩52,153 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,510 | ₩52,208 | ₩50,443 | ₩50,456 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,926 | ₩53,276 | ₩49,989 | ₩51,004 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,525 | ₩52,969 | ₩51,084 | ₩52,234 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,741 | ₩52,775 | ₩50,490 | ₩51,084 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,234 | ₩53,703 | ₩52,234 | ₩53,009 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,324 | ₩54,332 | ₩51,793 | ₩52,367 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,588 | ₩55,641 | ₩54,239 | ₩54,358 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,574 | ₩57,031 | ₩54,946 | ₩55,681 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,543 | ₩57,879 | ₩53,450 | ₩56,095 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,084 | ₩53,717 | ₩50,603 | ₩53,369 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,554 | ₩53,369 | ₩51,392 | ₩51,579 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,679 | ₩54,958 | ₩52,474 | ₩52,554 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,915 | ₩55,461 | ₩52,915 | ₩54,585 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,835 | ₩53,062 | ₩51,258 | ₩52,928 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,329 | ₩53,710 | ₩52,276 | ₩52,902 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,425 | ₩54,572 | ₩53,062 | ₩53,196 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,503 | ₩55,000 | ₩53,196 | ₩54,412 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,534 | ₩55,948 | ₩53,877 | ₩54,238 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,786 | ₩55,948 | ₩53,116 | ₩55,561 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,603 | ₩55,187 | ₩50,096 | ₩55,173 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,298 | ₩51,392 | ₩47,506 | ₩50,256 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,031 | ₩52,975 | ₩50,184 | ₩51,779 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,165 | ₩51,606 | ₩49,949 | ₩51,285 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,819 | ₩52,755 | ₩50,643 | ₩51,098 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,120 | ₩52,327 | ₩50,804 | ₩51,592 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,897 | ₩52,311 | ₩50,323 | ₩51,993 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,067 | ₩51,699 | ₩48,946 | ₩51,191 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,118 | ₩49,995 | ₩48,091 | ₩49,321 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,771 | ₩48,413 | ₩47,356 | ₩47,543 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,506 | ₩48,889 | ₩46,702 | ₩47,771 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,652 | ₩48,987 | ₩48,185 | ₩48,906 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,626 | ₩49,040 | ₩47,984 | ₩48,626 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,681 | ₩50,176 | ₩48,693 | ₩48,933 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,029 | ₩50,309 | ₩48,465 | ₩49,428 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,430 | ₩51,024 | ₩49,575 | ₩50,309 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,779 | ₩52,033 | ₩49,695 | ₩49,922 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,735 | ₩52,701 | ₩49,441 | ₩52,033 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,445 | ₩51,686 | ₩50,029 | ₩50,323 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,256 | ₩50,817 | ₩49,020 | ₩50,777 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,517 | ₩49,788 | ₩46,929 | ₩49,347 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,018 | ₩46,488 | ₩45,018 | ₩46,394 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,639 | ₩44,657 | ₩42,038 | ₩44,510 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,936 | ₩43,936 | ₩41,772 | ₩42,639 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,477 | ₩43,334 | ₩40,862 | ₩42,840 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,771 | ₩42,746 | ₩41,226 | ₩41,477 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,368 | ₩40,568 | ₩39,085 | ₩39,579 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,579 | ₩40,996 | ₩39,579 | ₩40,328 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,152 | ₩40,301 | ₩38,270 | ₩39,927 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,357 | ₩41,410 | ₩39,954 | ₩40,101 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,751 | ₩40,312 | ₩38,751 | ₩40,127 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,951 | ₩39,686 | ₩38,004 | ₩38,617 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,940 | ₩40,223 | ₩38,644 | ₩38,818 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,778 | ₩40,889 | ₩38,778 | ₩40,154 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,673 | ₩40,221 | ₩38,965 | ₩39,686 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,713 | ₩39,927 | ₩38,470 | ₩39,219 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,339 | ₩40,969 | ₩39,032 | ₩40,020 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,098 | ₩39,633 | ₩38,577 | ₩39,326 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,087 | ₩40,274 | ₩38,871 | ₩39,259 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,611 | ₩41,981 | ₩40,101 | ₩40,141 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,809 | ₩42,172 | ₩40,809 | ₩41,611 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,702 | ₩41,958 | ₩40,568 | ₩40,822 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,662 | ₩41,020 | ₩39,847 | ₩40,234 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,290 | ₩41,594 | ₩39,700 | ₩40,060 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,982 | ₩42,051 | ₩40,461 | ₩41,290 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,225 | ₩43,014 | ₩41,263 | ₩41,450 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,092 | ₩43,715 | ₩41,210 | ₩42,198 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,120 | ₩43,581 | ₩41,704 | ₩42,519 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,762 | ₩44,323 | ₩43,134 | ₩43,695 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,078 | ₩44,737 | ₩42,078 | ₩43,615 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,341 | ₩42,626 | ₩39,646 | ₩42,078 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,248 | ₩41,878 | ₩40,114 | ₩40,982 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,519 | ₩42,526 | ₩40,221 | ₩40,982 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,548 | ₩44,426 | ₩42,225 | ₩43,134 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,771 | ₩44,390 | ₩41,381 | ₩43,348 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,809 | ₩41,477 | ₩40,308 | ₩41,076 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,942 | ₩41,357 | ₩40,121 | ₩40,809 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,464 | ₩42,359 | ₩40,996 | ₩41,664 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,691 | ₩42,359 | ₩40,468 | ₩41,423 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,321 | ₩44,898 | ₩42,158 | ₩42,546 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,971 | ₩45,272 | ₩41,317 | ₩44,189 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,798 | ₩38,110 | ₩35,798 | ₩36,693 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,998 | ₩36,840 | ₩35,257 | ₩35,731 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,029 | ₩38,029 | ₩35,825 | ₩35,998 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,615 | ₩39,138 | ₩37,508 | ₩37,789 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,159 | ₩37,802 | ₩35,940 | ₩37,682 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,834 | ₩36,199 | ₩33,740 | ₩36,092 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,943 | ₩35,811 | ₩33,059 | ₩33,085 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,571 | ₩37,067 | ₩35,063 | ₩35,464 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,922 | ₩38,016 | ₩35,277 | ₩36,145 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,343 | ₩39,145 | ₩37,869 | ₩38,016 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,873 | ₩40,749 | ₩38,818 | ₩39,285 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,911 | ₩42,345 | ₩39,913 | ₩40,381 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,626 | ₩42,626 | ₩41,223 | ₩41,958 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,771 | ₩42,372 | ₩41,049 | ₩42,051 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,584 | ₩42,332 | ₩41,170 | ₩41,811 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,611 | ₩42,573 | ₩41,423 | ₩42,051 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,103 | ₩41,918 | ₩40,862 | ₩41,557 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,330 | ₩41,784 | ₩40,101 | ₩40,835 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,274 | ₩42,611 | ₩39,660 | ₩41,170 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,025 | ₩42,399 | ₩41,423 | ₩41,864 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,092 | ₩43,294 | ₩40,982 | ₩41,784 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,798 | ₩42,786 | ₩41,357 | ₩41,851 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,426 | ₩43,014 | ₩41,290 | ₩41,691 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,252 | ₩43,668 | ₩41,985 | ₩42,706 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,695 | ₩44,323 | ₩42,132 | ₩42,252 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,684 | ₩44,964 | ₩43,468 | ₩43,468 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,768 | ₩46,768 | ₩44,417 | ₩44,470 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,773 | ₩49,254 | ₩45,860 | ₩46,835 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,902 | ₩48,973 | ₩46,267 | ₩48,492 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,158 | ₩48,298 | ₩46,515 | ₩47,677 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,316 | ₩47,811 | ₩46,862 | ₩46,942 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,771 | ₩48,318 | ₩47,410 | ₩47,490 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,356 | ₩48,559 | ₩47,081 | ₩47,664 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,171 | ₩48,479 | ₩47,383 | ₩47,918 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,439 | ₩48,719 | ₩47,450 | ₩48,038 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,652 | ₩48,759 | ₩47,416 | ₩48,399 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,439 | ₩49,828 | ₩48,360 | ₩48,733 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,156 | ₩48,757 | ₩47,156 | ₩48,385 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,236 | ₩49,000 | ₩47,236 | ₩47,530 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,145 | ₩48,706 | ₩46,368 | ₩46,448 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,931 | ₩49,334 | ₩47,797 | ₩48,131 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,724 | ₩51,137 | ₩48,105 | ₩48,840 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,554 | ₩52,755 | ₩50,430 | ₩50,710 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,369 | ₩54,318 | ₩51,298 | ₩52,474 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,135 | ₩56,176 | ₩54,158 | ₩54,465 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,066 | ₩56,590 | ₩54,532 | ₩56,256 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,470 | ₩57,057 | ₩53,730 | ₩55,200 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,634 | ₩58,928 | ₩57,204 | ₩57,472 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,057 | ₩59,075 | ₩56,657 | ₩58,701 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,336 | ₩57,798 | ₩55,761 | ₩57,057 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,055 | ₩57,158 | ₩54,893 | ₩55,761 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,625 | ₩56,189 | ₩54,171 | ₩55,962 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,122 | ₩57,418 | ₩55,748 | ₩56,082 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,984 | ₩56,683 | ₩53,116 | ₩56,095 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,167 | ₩53,543 | ₩51,177 | ₩53,329 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,240 | ₩52,113 | ₩48,305 | ₩51,980 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,519 | ₩50,443 | ₩48,312 | ₩49,160 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,859 | ₩52,568 | ₩48,131 | ₩48,906 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,047 | ₩52,514 | ₩49,989 | ₩51,191 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,857 | ₩52,888 | ₩50,710 | ₩52,394 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,888 | ₩53,530 | ₩50,777 | ₩51,472 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,615 | ₩54,786 | ₩49,521 | ₩54,118 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,038 | ₩54,118 | ₩51,472 | ₩52,461 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,124 | ₩57,271 | ₩53,329 | ₩55,227 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,312 | ₩56,910 | ₩49,949 | ₩55,107 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,370 | ₩50,998 | ₩45,714 | ₩50,416 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,096 | ₩46,742 | ₩43,642 | ₩46,608 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,087 | ₩46,327 | ₩44,550 | ₩44,724 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,287 | ₩47,076 | ₩45,512 | ₩45,713 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,717 | ₩48,753 | ₩45,967 | ₩46,020 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,987 | ₩49,437 | ₩47,276 | ₩48,733 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,510 | ₩50,978 | ₩48,372 | ₩49,521 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,550 | ₩51,606 | ₩49,726 | ₩50,056 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,047 | ₩52,227 | ₩50,510 | ₩50,657 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,543 | ₩53,768 | ₩51,966 | ₩52,140 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,450 | ₩54,038 | ₩52,581 | ₩53,784 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,285 | ₩53,082 | ₩51,011 | ₩52,474 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,777 | ₩51,579 | ₩50,390 | ₩50,831 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,300 | ₩52,641 | ₩50,056 | ₩50,603 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,888 | ₩54,291 | ₩51,606 | ₩53,022 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,937 | ₩53,423 | ₩50,537 | ₩52,862 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,470 | ₩51,480 | ₩49,775 | ₩49,962 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,940 | ₩52,581 | ₩50,510 | ₩51,485 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,741 | ₩53,169 | ₩50,937 | ₩51,512 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,445 | ₩53,113 | ₩50,416 | ₩52,220 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,928 | ₩53,089 | ₩51,579 | ₩52,594 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,755 | ₩53,897 | ₩51,107 | ₩51,632 | -2.13% | 83.3만 |
|---|