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 | ₩34,262 | ₩34,676 | ₩33,795 | ₩34,610 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,634 | ₩34,155 | ₩33,340 | ₩33,754 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,717 | ₩34,944 | ₩33,454 | ₩33,808 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,743 | ₩35,331 | ₩34,623 | ₩35,278 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,968 | ₩34,650 | ₩33,808 | ₩34,329 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,743 | ₩35,305 | ₩33,607 | ₩33,968 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,995 | ₩34,770 | ₩33,621 | ₩34,449 | +1.34% | 111만 |
| 2026.09.30 | ₩34,316 | ₩34,676 | ₩33,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,342 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,543 | ₩34,850 | ₩33,968 | ₩34,316 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,957 | ₩35,131 | ₩34,340 | ₩34,503 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,066 | ₩36,267 | ₩35,211 | ₩35,264 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,812 | ₩36,333 | ₩35,198 | ₩35,826 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,416 | ₩37,536 | ₩36,186 | ₩36,320 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,605 | ₩38,739 | ₩37,483 | ₩37,656 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,420 | ₩39,821 | ₩37,710 | ₩38,311 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,549 | ₩38,124 | ₩36,975 | ₩37,523 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,418 | ₩38,578 | ₩37,175 | ₩37,322 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,298 | ₩38,298 | ₩37,095 | ₩37,750 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,541 | ₩39,667 | ₩38,031 | ₩38,298 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,316 | ₩41,131 | ₩39,621 | ₩39,968 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,008 | ₩41,291 | ₩39,781 | ₩40,556 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,275 | ₩41,064 | ₩40,042 | ₩40,115 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,371 | ₩41,532 | ₩40,863 | ₩40,890 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,135 | ₩43,289 | ₩41,091 | ₩41,278 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,108 | ₩43,803 | ₩42,777 | ₩43,389 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,496 | ₩44,351 | ₩43,095 | ₩43,763 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,347 | ₩43,082 | ₩41,705 | ₩42,561 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,160 | ₩43,763 | ₩41,812 | ₩42,507 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,505 | ₩43,108 | ₩41,425 | ₩42,734 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,520 | ₩42,730 | ₩41,224 | ₩41,465 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,238 | ₩43,148 | ₩41,123 | ₩43,095 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,890 | ₩41,772 | ₩40,736 | ₩40,770 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,153 | ₩41,304 | ₩39,030 | ₩41,304 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,596 | ₩40,623 | ₩38,819 | ₩38,846 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,155 | ₩41,251 | ₩40,048 | ₩40,503 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,206 | ₩39,915 | ₩38,124 | ₩39,647 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,082 | ₩39,059 | ₩36,815 | ₩38,084 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,443 | ₩37,443 | ₩36,614 | ₩37,108 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,763 | ₩38,378 | ₩37,055 | ₩37,576 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,046 | ₩39,140 | ₩37,723 | ₩38,191 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,431 | ₩38,779 | ₩37,683 | ₩38,672 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,247 | ₩39,420 | ₩37,255 | ₩38,044 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,144 | ₩42,694 | ₩38,552 | ₩39,193 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,917 | ₩47,157 | ₩44,565 | ₩45,434 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,866 | ₩47,906 | ₩46,823 | ₩47,091 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,852 | ₩48,160 | ₩47,104 | ₩47,411 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,456 | ₩49,736 | ₩48,200 | ₩48,253 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,707 | ₩49,957 | ₩48,534 | ₩49,750 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,106 | ₩49,587 | ₩47,665 | ₩48,667 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,186 | ₩48,630 | ₩46,770 | ₩47,665 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,641 | ₩48,768 | ₩47,284 | ₩48,293 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,418 | ₩50,845 | ₩47,950 | ₩48,146 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,803 | ₩51,540 | ₩49,776 | ₩50,752 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,903 | ₩50,678 | ₩49,249 | ₩50,525 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,175 | ₩49,529 | ₩48,320 | ₩49,148 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,442 | ₩49,776 | ₩48,614 | ₩49,282 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,565 | ₩50,899 | ₩49,629 | ₩50,137 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,055 | ₩51,380 | ₩49,055 | ₩50,565 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,119 | ₩49,516 | ₩47,705 | ₩49,015 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,587 | ₩49,001 | ₩47,211 | ₩48,079 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,805 | ₩51,580 | ₩49,870 | ₩50,030 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,206 | ₩52,406 | ₩50,792 | ₩51,487 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,834 | ₩51,834 | ₩50,538 | ₩50,966 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,115 | ₩52,970 | ₩50,231 | ₩51,066 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,761 | ₩55,335 | ₩52,302 | ₩52,315 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,304 | ₩54,026 | ₩52,810 | ₩53,184 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,090 | ₩53,759 | ₩51,460 | ₩53,384 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,482 | ₩56,391 | ₩54,093 | ₩54,133 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,574 | ₩55,416 | ₩52,930 | ₩55,202 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,787 | ₩56,498 | ₩53,077 | ₩54,079 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,358 | ₩54,640 | ₩53,110 | ₩53,986 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,640 | ₩56,128 | ₩52,502 | ₩52,743 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,520 | ₩55,202 | ₩52,866 | ₩54,413 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,351 | ₩55,015 | ₩50,351 | ₩54,427 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,469 | ₩51,340 | ₩48,727 | ₩50,872 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,146 | ₩49,413 | ₩47,732 | ₩48,814 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,445 | ₩51,033 | ₩48,747 | ₩49,041 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,208 | ₩53,645 | ₩51,173 | ₩51,253 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,848 | ₩52,663 | ₩50,698 | ₩52,235 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,061 | ₩53,959 | ₩51,380 | ₩51,380 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,756 | ₩53,251 | ₩51,313 | ₩52,142 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,304 | ₩54,186 | ₩52,382 | ₩53,117 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,941 | ₩52,930 | ₩51,059 | ₩51,474 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,658 | ₩52,262 | ₩50,177 | ₩52,155 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,511 | ₩52,210 | ₩50,445 | ₩50,458 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,928 | ₩53,277 | ₩49,990 | ₩51,006 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,527 | ₩52,970 | ₩51,086 | ₩52,235 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,743 | ₩52,776 | ₩50,491 | ₩51,086 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,235 | ₩53,705 | ₩52,235 | ₩53,010 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,326 | ₩54,333 | ₩51,794 | ₩52,369 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,589 | ₩55,643 | ₩54,241 | ₩54,360 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,576 | ₩57,032 | ₩54,948 | ₩55,683 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,545 | ₩57,881 | ₩53,451 | ₩56,097 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,086 | ₩53,718 | ₩50,605 | ₩53,371 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,556 | ₩53,371 | ₩51,393 | ₩51,580 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,681 | ₩54,960 | ₩52,476 | ₩52,556 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,917 | ₩55,462 | ₩52,917 | ₩54,587 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,837 | ₩53,064 | ₩51,260 | ₩52,930 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,331 | ₩53,712 | ₩52,278 | ₩52,903 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,427 | ₩54,574 | ₩53,064 | ₩53,197 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,505 | ₩55,001 | ₩53,197 | ₩54,413 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,536 | ₩55,950 | ₩53,879 | ₩54,240 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,787 | ₩55,950 | ₩53,117 | ₩55,563 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,605 | ₩55,188 | ₩50,097 | ₩55,175 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,300 | ₩51,393 | ₩47,507 | ₩50,257 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,033 | ₩52,977 | ₩50,185 | ₩51,781 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,166 | ₩51,607 | ₩49,950 | ₩51,286 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,821 | ₩52,756 | ₩50,645 | ₩51,099 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,122 | ₩52,329 | ₩50,805 | ₩51,594 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,899 | ₩52,313 | ₩50,324 | ₩51,995 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,068 | ₩51,701 | ₩48,948 | ₩51,193 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,119 | ₩49,997 | ₩48,093 | ₩49,322 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,772 | ₩48,415 | ₩47,358 | ₩47,545 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,507 | ₩48,890 | ₩46,703 | ₩47,772 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,654 | ₩48,988 | ₩48,186 | ₩48,908 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,627 | ₩49,041 | ₩47,986 | ₩48,627 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,683 | ₩50,177 | ₩48,694 | ₩48,935 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,030 | ₩50,311 | ₩48,467 | ₩49,429 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,431 | ₩51,026 | ₩49,576 | ₩50,311 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,781 | ₩52,035 | ₩49,696 | ₩49,923 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,736 | ₩52,703 | ₩49,442 | ₩52,035 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,447 | ₩51,687 | ₩50,030 | ₩50,324 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,257 | ₩50,819 | ₩49,021 | ₩50,779 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,518 | ₩49,790 | ₩46,930 | ₩49,349 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,019 | ₩46,489 | ₩45,019 | ₩46,396 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,641 | ₩44,658 | ₩42,039 | ₩44,511 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,937 | ₩43,937 | ₩41,773 | ₩42,641 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,478 | ₩43,336 | ₩40,863 | ₩42,841 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,772 | ₩42,748 | ₩41,227 | ₩41,478 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,369 | ₩40,569 | ₩39,086 | ₩39,581 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,581 | ₩40,997 | ₩39,581 | ₩40,329 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,153 | ₩40,302 | ₩38,271 | ₩39,928 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,358 | ₩41,411 | ₩39,955 | ₩40,102 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,752 | ₩40,313 | ₩38,752 | ₩40,128 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,953 | ₩39,688 | ₩38,005 | ₩38,618 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,941 | ₩40,225 | ₩38,645 | ₩38,819 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,779 | ₩40,890 | ₩38,779 | ₩40,155 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,674 | ₩40,222 | ₩38,966 | ₩39,688 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,714 | ₩39,928 | ₩38,472 | ₩39,220 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,340 | ₩40,970 | ₩39,033 | ₩40,022 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,100 | ₩39,634 | ₩38,578 | ₩39,327 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,088 | ₩40,275 | ₩38,872 | ₩39,260 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,612 | ₩41,982 | ₩40,102 | ₩40,142 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,810 | ₩42,173 | ₩40,810 | ₩41,612 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,703 | ₩41,959 | ₩40,569 | ₩40,823 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,663 | ₩41,021 | ₩39,848 | ₩40,235 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,291 | ₩41,596 | ₩39,701 | ₩40,062 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,984 | ₩42,053 | ₩40,463 | ₩41,291 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,226 | ₩43,015 | ₩41,264 | ₩41,451 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,093 | ₩43,716 | ₩41,211 | ₩42,200 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,122 | ₩43,583 | ₩41,705 | ₩42,520 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,763 | ₩44,324 | ₩43,135 | ₩43,696 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,079 | ₩44,739 | ₩42,079 | ₩43,616 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,342 | ₩42,627 | ₩39,647 | ₩42,079 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,249 | ₩41,879 | ₩40,115 | ₩40,984 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,520 | ₩42,527 | ₩40,222 | ₩40,984 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,549 | ₩44,427 | ₩42,226 | ₩43,135 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,772 | ₩44,391 | ₩41,382 | ₩43,349 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,810 | ₩41,478 | ₩40,309 | ₩41,077 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,944 | ₩41,358 | ₩40,122 | ₩40,810 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,465 | ₩42,360 | ₩40,997 | ₩41,665 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,692 | ₩42,360 | ₩40,469 | ₩41,425 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,322 | ₩44,899 | ₩42,160 | ₩42,547 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,973 | ₩45,273 | ₩41,318 | ₩44,191 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,799 | ₩38,111 | ₩35,799 | ₩36,694 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,999 | ₩36,841 | ₩35,258 | ₩35,732 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,031 | ₩38,031 | ₩35,826 | ₩35,999 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,616 | ₩39,140 | ₩37,509 | ₩37,790 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,160 | ₩37,803 | ₩35,941 | ₩37,683 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,835 | ₩36,200 | ₩33,741 | ₩36,093 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,944 | ₩35,812 | ₩33,060 | ₩33,086 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,572 | ₩37,068 | ₩35,064 | ₩35,465 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,924 | ₩38,017 | ₩35,278 | ₩36,146 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,345 | ₩39,146 | ₩37,870 | ₩38,017 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,875 | ₩40,750 | ₩38,819 | ₩39,287 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,912 | ₩42,347 | ₩39,915 | ₩40,382 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,627 | ₩42,627 | ₩41,224 | ₩41,959 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,772 | ₩42,373 | ₩41,051 | ₩42,053 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,585 | ₩42,333 | ₩41,171 | ₩41,812 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,612 | ₩42,574 | ₩41,425 | ₩42,053 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,104 | ₩41,919 | ₩40,863 | ₩41,558 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,331 | ₩41,785 | ₩40,102 | ₩40,837 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,275 | ₩42,613 | ₩39,661 | ₩41,171 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,026 | ₩42,400 | ₩41,425 | ₩41,866 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,093 | ₩43,295 | ₩40,984 | ₩41,785 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,799 | ₩42,788 | ₩41,358 | ₩41,852 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,427 | ₩43,015 | ₩41,291 | ₩41,692 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,253 | ₩43,670 | ₩41,986 | ₩42,708 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,696 | ₩44,324 | ₩42,133 | ₩42,253 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,685 | ₩44,966 | ₩43,469 | ₩43,469 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,770 | ₩46,770 | ₩44,418 | ₩44,471 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,774 | ₩49,255 | ₩45,861 | ₩46,837 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,903 | ₩48,975 | ₩46,269 | ₩48,494 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,160 | ₩48,300 | ₩46,516 | ₩47,678 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,318 | ₩47,812 | ₩46,863 | ₩46,944 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,772 | ₩48,320 | ₩47,411 | ₩47,491 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,358 | ₩48,560 | ₩47,082 | ₩47,665 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,173 | ₩48,480 | ₩47,384 | ₩47,919 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,440 | ₩48,721 | ₩47,451 | ₩48,039 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,654 | ₩48,761 | ₩47,418 | ₩48,400 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,440 | ₩49,830 | ₩48,361 | ₩48,734 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,157 | ₩48,758 | ₩47,157 | ₩48,387 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,237 | ₩49,001 | ₩47,237 | ₩47,531 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,146 | ₩48,707 | ₩46,369 | ₩46,449 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,932 | ₩49,335 | ₩47,799 | ₩48,133 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,725 | ₩51,138 | ₩48,106 | ₩48,841 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,556 | ₩52,756 | ₩50,431 | ₩50,712 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,371 | ₩54,320 | ₩51,300 | ₩52,476 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,137 | ₩56,177 | ₩54,159 | ₩54,467 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,068 | ₩56,591 | ₩54,534 | ₩56,257 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,471 | ₩57,059 | ₩53,732 | ₩55,202 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,636 | ₩58,930 | ₩57,206 | ₩57,473 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,059 | ₩59,077 | ₩56,658 | ₩58,703 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,338 | ₩57,799 | ₩55,763 | ₩57,059 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,057 | ₩57,159 | ₩54,894 | ₩55,763 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,627 | ₩56,191 | ₩54,173 | ₩55,963 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,124 | ₩57,420 | ₩55,750 | ₩56,084 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,986 | ₩56,685 | ₩53,117 | ₩56,097 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,168 | ₩53,545 | ₩51,178 | ₩53,331 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,242 | ₩52,115 | ₩48,307 | ₩51,981 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,520 | ₩50,445 | ₩48,313 | ₩49,162 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,861 | ₩52,569 | ₩48,133 | ₩48,908 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,048 | ₩52,516 | ₩49,990 | ₩51,193 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,859 | ₩52,890 | ₩50,712 | ₩52,396 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,890 | ₩53,531 | ₩50,779 | ₩51,474 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,616 | ₩54,787 | ₩49,523 | ₩54,119 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,039 | ₩54,119 | ₩51,474 | ₩52,462 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,126 | ₩57,273 | ₩53,331 | ₩55,228 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,313 | ₩56,912 | ₩49,950 | ₩55,108 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,371 | ₩50,999 | ₩45,715 | ₩50,418 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,097 | ₩46,743 | ₩43,643 | ₩46,609 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,088 | ₩46,329 | ₩44,552 | ₩44,725 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,289 | ₩47,077 | ₩45,514 | ₩45,714 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,719 | ₩48,754 | ₩45,968 | ₩46,021 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,988 | ₩49,438 | ₩47,278 | ₩48,734 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,511 | ₩50,979 | ₩48,373 | ₩49,523 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,551 | ₩51,607 | ₩49,727 | ₩50,057 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,048 | ₩52,229 | ₩50,511 | ₩50,658 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,545 | ₩53,769 | ₩51,968 | ₩52,142 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,451 | ₩54,039 | ₩52,583 | ₩53,785 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,286 | ₩53,084 | ₩51,012 | ₩52,476 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,779 | ₩51,580 | ₩50,391 | ₩50,832 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,302 | ₩52,643 | ₩50,057 | ₩50,605 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,890 | ₩54,293 | ₩51,607 | ₩53,024 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,939 | ₩53,424 | ₩50,538 | ₩52,863 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,471 | ₩51,482 | ₩49,776 | ₩49,964 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,941 | ₩52,583 | ₩50,511 | ₩51,487 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,743 | ₩53,171 | ₩50,939 | ₩51,514 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,447 | ₩53,114 | ₩50,418 | ₩52,222 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,930 | ₩53,090 | ₩51,580 | ₩52,596 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,756 | ₩53,899 | ₩51,109 | ₩51,634 | -2.13% | 83.3만 |
|---|