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 | ₩34,224 | ₩34,637 | ₩33,756 | ₩34,571 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,596 | ₩34,117 | ₩33,303 | ₩33,716 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,677 | ₩34,904 | ₩33,416 | ₩33,770 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,704 | ₩35,291 | ₩34,584 | ₩35,238 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,930 | ₩34,611 | ₩33,770 | ₩34,290 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,704 | ₩35,265 | ₩33,569 | ₩33,930 | -2.23% | 126.6만 |
| 2026.10.01 | ₩33,957 | ₩34,731 | ₩33,583 | ₩34,410 | +1.34% | 111만 |
| 2026.09.30 | ₩34,277 | ₩34,637 | ₩33,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,304 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,504 | ₩34,811 | ₩33,930 | ₩34,277 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,918 | ₩35,091 | ₩34,301 | ₩34,464 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,025 | ₩36,226 | ₩35,171 | ₩35,225 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,772 | ₩36,292 | ₩35,158 | ₩35,785 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,374 | ₩37,494 | ₩36,146 | ₩36,279 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,562 | ₩38,695 | ₩37,440 | ₩37,614 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,376 | ₩39,776 | ₩37,667 | ₩38,268 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,507 | ₩38,081 | ₩36,933 | ₩37,480 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,375 | ₩38,535 | ₩37,133 | ₩37,280 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,255 | ₩38,255 | ₩37,053 | ₩37,707 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,496 | ₩39,623 | ₩37,988 | ₩38,255 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,270 | ₩41,084 | ₩39,576 | ₩39,923 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩39,963 | ₩41,244 | ₩39,736 | ₩40,510 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,230 | ₩41,017 | ₩39,996 | ₩40,070 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,324 | ₩41,485 | ₩40,817 | ₩40,844 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,086 | ₩43,240 | ₩41,044 | ₩41,231 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,060 | ₩43,754 | ₩42,729 | ₩43,340 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,447 | ₩44,301 | ₩43,046 | ₩43,714 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,299 | ₩43,033 | ₩41,658 | ₩42,512 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,112 | ₩43,714 | ₩41,765 | ₩42,459 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,458 | ₩43,060 | ₩41,378 | ₩42,686 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,472 | ₩42,682 | ₩41,178 | ₩41,418 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,191 | ₩43,100 | ₩41,076 | ₩43,046 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,844 | ₩41,725 | ₩40,690 | ₩40,724 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,109 | ₩41,258 | ₩38,986 | ₩41,258 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,550 | ₩40,577 | ₩38,775 | ₩38,802 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,110 | ₩41,204 | ₩40,003 | ₩40,457 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,162 | ₩39,870 | ₩38,081 | ₩39,603 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,040 | ₩39,015 | ₩36,773 | ₩38,041 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,400 | ₩36,573 | ₩37,067 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,721 | ₩38,335 | ₩37,013 | ₩37,534 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,002 | ₩39,095 | ₩37,681 | ₩38,148 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,388 | ₩38,735 | ₩37,641 | ₩38,628 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,202 | ₩39,376 | ₩37,213 | ₩38,001 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,098 | ₩42,646 | ₩38,508 | ₩39,149 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,864 | ₩47,104 | ₩44,515 | ₩45,382 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,811 | ₩47,852 | ₩46,770 | ₩47,037 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,798 | ₩48,105 | ₩47,051 | ₩47,358 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,400 | ₩49,680 | ₩48,145 | ₩48,199 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,652 | ₩49,900 | ₩48,479 | ₩49,693 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,052 | ₩49,531 | ₩47,611 | ₩48,612 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,132 | ₩48,575 | ₩46,717 | ₩47,611 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,586 | ₩48,712 | ₩47,231 | ₩48,239 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,361 | ₩50,788 | ₩47,896 | ₩48,092 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,747 | ₩51,482 | ₩49,720 | ₩50,695 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,847 | ₩50,621 | ₩49,193 | ₩50,468 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,120 | ₩49,473 | ₩48,265 | ₩49,093 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,386 | ₩49,720 | ₩48,559 | ₩49,226 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,508 | ₩50,841 | ₩49,573 | ₩50,081 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩48,999 | ₩51,322 | ₩48,999 | ₩50,508 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,065 | ₩49,460 | ₩47,651 | ₩48,959 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,532 | ₩48,946 | ₩47,157 | ₩48,025 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,748 | ₩51,522 | ₩49,814 | ₩49,974 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,148 | ₩52,347 | ₩50,735 | ₩51,429 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,776 | ₩51,776 | ₩50,481 | ₩50,908 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,056 | ₩52,910 | ₩50,174 | ₩51,008 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,699 | ₩55,273 | ₩52,243 | ₩52,256 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,244 | ₩53,965 | ₩52,750 | ₩53,124 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,030 | ₩53,698 | ₩51,402 | ₩53,324 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,420 | ₩56,327 | ₩54,031 | ₩54,072 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,512 | ₩55,353 | ₩52,870 | ₩55,139 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,726 | ₩56,434 | ₩53,017 | ₩54,018 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,297 | ₩54,579 | ₩53,050 | ₩53,925 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,579 | ₩56,064 | ₩52,443 | ₩52,683 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,459 | ₩55,139 | ₩52,806 | ₩54,352 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,294 | ₩54,952 | ₩50,294 | ₩54,365 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,413 | ₩51,282 | ₩48,672 | ₩50,815 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,092 | ₩49,357 | ₩47,678 | ₩48,759 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,388 | ₩50,975 | ₩48,692 | ₩48,986 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,149 | ₩53,584 | ₩51,115 | ₩51,195 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,789 | ₩52,603 | ₩50,641 | ₩52,176 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,003 | ₩53,898 | ₩51,322 | ₩51,322 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,697 | ₩53,191 | ₩51,255 | ₩52,083 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,244 | ₩54,125 | ₩52,323 | ₩53,057 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,883 | ₩52,870 | ₩51,002 | ₩51,415 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,601 | ₩52,203 | ₩50,121 | ₩52,096 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,454 | ₩52,151 | ₩50,388 | ₩50,401 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,869 | ₩53,217 | ₩49,934 | ₩50,948 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,469 | ₩52,910 | ₩51,028 | ₩52,176 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,683 | ₩52,717 | ₩50,434 | ₩51,028 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,176 | ₩53,644 | ₩52,176 | ₩52,950 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,265 | ₩54,272 | ₩51,736 | ₩52,310 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,526 | ₩55,580 | ₩54,180 | ₩54,298 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,513 | ₩56,968 | ₩54,886 | ₩55,620 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,484 | ₩57,816 | ₩53,391 | ₩56,034 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,028 | ₩53,658 | ₩50,548 | ₩53,311 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,497 | ₩53,311 | ₩51,335 | ₩51,522 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,619 | ₩54,898 | ₩52,416 | ₩52,497 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,857 | ₩55,400 | ₩52,857 | ₩54,525 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,777 | ₩53,004 | ₩51,202 | ₩52,870 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,271 | ₩53,651 | ₩52,219 | ₩52,844 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,365 | ₩54,512 | ₩53,004 | ₩53,137 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,444 | ₩54,939 | ₩53,137 | ₩54,352 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,473 | ₩55,887 | ₩53,818 | ₩54,178 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,726 | ₩55,887 | ₩53,057 | ₩55,500 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,548 | ₩55,126 | ₩50,041 | ₩55,113 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,242 | ₩51,335 | ₩47,454 | ₩50,201 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩50,975 | ₩52,917 | ₩50,129 | ₩51,722 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,108 | ₩51,549 | ₩49,894 | ₩51,228 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,762 | ₩52,697 | ₩50,588 | ₩51,042 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,063 | ₩52,270 | ₩50,748 | ₩51,535 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,841 | ₩52,254 | ₩50,267 | ₩51,936 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,013 | ₩51,642 | ₩48,893 | ₩51,135 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,065 | ₩49,940 | ₩48,038 | ₩49,266 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,718 | ₩48,360 | ₩47,304 | ₩47,491 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,452 | ₩48,835 | ₩46,650 | ₩47,718 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,599 | ₩48,933 | ₩48,132 | ₩48,853 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,572 | ₩48,986 | ₩47,932 | ₩48,572 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,627 | ₩50,121 | ₩48,639 | ₩48,879 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩49,974 | ₩50,254 | ₩48,412 | ₩49,373 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,374 | ₩50,968 | ₩49,520 | ₩50,254 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,722 | ₩51,976 | ₩49,640 | ₩49,867 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,680 | ₩52,643 | ₩49,386 | ₩51,976 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,389 | ₩51,629 | ₩49,974 | ₩50,267 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,201 | ₩50,761 | ₩48,966 | ₩50,721 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,464 | ₩49,734 | ₩46,877 | ₩49,293 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩44,968 | ₩46,437 | ₩44,968 | ₩46,343 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,593 | ₩44,608 | ₩41,992 | ₩44,461 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,887 | ₩43,887 | ₩41,726 | ₩42,593 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,431 | ₩43,287 | ₩40,817 | ₩42,793 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,725 | ₩42,699 | ₩41,180 | ₩41,431 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,323 | ₩40,524 | ₩39,042 | ₩39,536 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,536 | ₩40,951 | ₩39,536 | ₩40,283 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,109 | ₩40,257 | ₩38,228 | ₩39,883 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,311 | ₩41,365 | ₩39,910 | ₩40,056 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,708 | ₩40,267 | ₩38,708 | ₩40,083 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,909 | ₩39,643 | ₩37,962 | ₩38,575 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,896 | ₩40,179 | ₩38,602 | ₩38,775 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,735 | ₩40,844 | ₩38,735 | ₩40,110 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,629 | ₩40,177 | ₩38,922 | ₩39,643 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,669 | ₩39,883 | ₩38,428 | ₩39,176 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,296 | ₩40,924 | ₩38,989 | ₩39,976 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,055 | ₩39,589 | ₩38,535 | ₩39,282 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,043 | ₩40,230 | ₩38,828 | ₩39,216 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,565 | ₩41,934 | ₩40,056 | ₩40,096 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,764 | ₩42,125 | ₩40,764 | ₩41,565 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,657 | ₩41,912 | ₩40,524 | ₩40,777 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,617 | ₩40,975 | ₩39,803 | ₩40,190 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,244 | ₩41,549 | ₩39,656 | ₩40,016 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩40,937 | ₩42,005 | ₩40,417 | ₩41,244 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,179 | ₩42,966 | ₩41,218 | ₩41,405 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,045 | ₩43,667 | ₩41,164 | ₩42,152 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,073 | ₩43,534 | ₩41,658 | ₩42,472 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,714 | ₩44,274 | ₩43,086 | ₩43,647 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,032 | ₩44,688 | ₩42,032 | ₩43,567 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,297 | ₩42,579 | ₩39,603 | ₩42,032 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,203 | ₩41,832 | ₩40,070 | ₩40,937 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,472 | ₩42,479 | ₩40,177 | ₩40,937 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,500 | ₩44,377 | ₩42,179 | ₩43,086 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,725 | ₩44,341 | ₩41,335 | ₩43,300 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,764 | ₩41,431 | ₩40,263 | ₩41,031 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,897 | ₩41,311 | ₩40,076 | ₩40,764 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,418 | ₩42,312 | ₩40,951 | ₩41,618 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,645 | ₩42,312 | ₩40,424 | ₩41,378 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,273 | ₩44,848 | ₩42,112 | ₩42,499 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩41,925 | ₩45,222 | ₩41,271 | ₩44,141 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,758 | ₩38,068 | ₩35,758 | ₩36,653 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩35,959 | ₩36,800 | ₩35,218 | ₩35,692 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩37,988 | ₩37,988 | ₩35,785 | ₩35,959 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,574 | ₩39,095 | ₩37,467 | ₩37,747 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,119 | ₩37,761 | ₩35,900 | ₩37,641 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,796 | ₩36,159 | ₩33,703 | ₩36,052 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,904 | ₩35,772 | ₩33,022 | ₩33,049 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,532 | ₩37,027 | ₩35,024 | ₩35,425 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,881 | ₩37,974 | ₩35,238 | ₩36,106 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,301 | ₩39,102 | ₩37,827 | ₩37,974 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,830 | ₩40,704 | ₩38,775 | ₩39,242 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,865 | ₩42,299 | ₩39,870 | ₩40,337 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,579 | ₩42,579 | ₩41,178 | ₩41,912 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,725 | ₩42,326 | ₩41,004 | ₩42,005 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,538 | ₩42,286 | ₩41,124 | ₩41,765 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,565 | ₩42,526 | ₩41,378 | ₩42,005 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,058 | ₩41,872 | ₩40,817 | ₩41,511 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,284 | ₩41,738 | ₩40,056 | ₩40,791 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,230 | ₩42,564 | ₩39,616 | ₩41,124 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩41,979 | ₩42,352 | ₩41,378 | ₩41,818 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,045 | ₩43,247 | ₩40,937 | ₩41,738 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,752 | ₩42,739 | ₩41,311 | ₩41,805 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,379 | ₩42,966 | ₩41,244 | ₩41,645 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,205 | ₩43,620 | ₩41,938 | ₩42,659 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,647 | ₩44,274 | ₩42,085 | ₩42,205 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,635 | ₩44,915 | ₩43,420 | ₩43,420 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,717 | ₩46,717 | ₩44,368 | ₩44,421 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,719 | ₩49,200 | ₩45,809 | ₩46,784 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,850 | ₩48,919 | ₩46,216 | ₩48,439 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,105 | ₩48,245 | ₩46,463 | ₩47,625 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,264 | ₩47,758 | ₩46,810 | ₩46,890 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,718 | ₩48,265 | ₩47,358 | ₩47,438 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,304 | ₩48,506 | ₩47,029 | ₩47,611 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,118 | ₩48,425 | ₩47,331 | ₩47,865 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,385 | ₩48,666 | ₩47,398 | ₩47,985 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,599 | ₩48,706 | ₩47,364 | ₩48,345 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,385 | ₩49,774 | ₩48,307 | ₩48,679 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,104 | ₩48,703 | ₩47,104 | ₩48,332 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,184 | ₩48,946 | ₩47,184 | ₩47,478 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,092 | ₩48,652 | ₩46,317 | ₩46,397 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,878 | ₩49,280 | ₩47,745 | ₩48,078 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,668 | ₩51,080 | ₩48,052 | ₩48,786 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,497 | ₩52,697 | ₩50,374 | ₩50,655 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,311 | ₩54,258 | ₩51,242 | ₩52,416 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,074 | ₩56,114 | ₩54,098 | ₩54,405 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,006 | ₩56,528 | ₩54,472 | ₩56,194 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,407 | ₩56,995 | ₩53,671 | ₩55,139 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,570 | ₩58,863 | ₩57,142 | ₩57,408 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩56,995 | ₩59,010 | ₩56,594 | ₩58,636 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,274 | ₩57,734 | ₩55,700 | ₩56,995 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩55,994 | ₩57,095 | ₩54,832 | ₩55,700 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,565 | ₩56,127 | ₩54,112 | ₩55,900 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,060 | ₩57,355 | ₩55,687 | ₩56,020 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩53,925 | ₩56,621 | ₩53,057 | ₩56,034 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,109 | ₩53,484 | ₩51,120 | ₩53,271 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,186 | ₩52,056 | ₩48,252 | ₩51,923 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,466 | ₩50,388 | ₩48,259 | ₩49,106 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,802 | ₩52,510 | ₩48,078 | ₩48,853 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩51,989 | ₩52,456 | ₩49,934 | ₩51,135 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,801 | ₩52,830 | ₩50,655 | ₩52,336 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,830 | ₩53,471 | ₩50,721 | ₩51,415 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,560 | ₩54,726 | ₩49,467 | ₩54,058 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩53,978 | ₩54,058 | ₩51,415 | ₩52,403 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,061 | ₩57,208 | ₩53,271 | ₩55,166 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,255 | ₩56,848 | ₩49,894 | ₩55,046 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,318 | ₩50,941 | ₩45,664 | ₩50,361 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,047 | ₩46,690 | ₩43,594 | ₩46,557 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,036 | ₩46,276 | ₩44,501 | ₩44,675 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,236 | ₩47,024 | ₩45,462 | ₩45,662 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,665 | ₩48,699 | ₩45,916 | ₩45,969 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩48,933 | ₩49,382 | ₩47,224 | ₩48,679 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,454 | ₩50,921 | ₩48,319 | ₩49,467 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,494 | ₩51,549 | ₩49,671 | ₩50,000 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩51,989 | ₩52,169 | ₩50,454 | ₩50,601 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,484 | ₩53,708 | ₩51,909 | ₩52,083 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,391 | ₩53,978 | ₩52,523 | ₩53,724 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,228 | ₩53,024 | ₩50,955 | ₩52,416 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,721 | ₩51,522 | ₩50,334 | ₩50,775 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,243 | ₩52,583 | ₩50,000 | ₩50,548 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,830 | ₩54,232 | ₩51,549 | ₩52,964 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,881 | ₩53,364 | ₩50,481 | ₩52,804 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,414 | ₩51,423 | ₩49,720 | ₩49,907 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,883 | ₩52,523 | ₩50,454 | ₩51,429 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,683 | ₩53,110 | ₩50,881 | ₩51,455 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,389 | ₩53,054 | ₩50,361 | ₩52,163 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,870 | ₩53,030 | ₩51,522 | ₩52,537 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,697 | ₩53,838 | ₩51,051 | ₩51,576 | -2.13% | 83.3만 |
|---|