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 | ₩34,288 | ₩34,702 | ₩33,820 | ₩34,636 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,659 | ₩34,181 | ₩33,365 | ₩33,780 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,743 | ₩34,970 | ₩33,479 | ₩33,833 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,769 | ₩35,358 | ₩34,649 | ₩35,304 | +1.54% | 113.4만 |
| 2026.10.05 | ₩33,994 | ₩34,676 | ₩33,833 | ₩34,355 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,769 | ₩35,331 | ₩33,633 | ₩33,994 | -2.23% | 126.6만 |
| 2026.10.01 | ₩34,020 | ₩34,796 | ₩33,646 | ₩34,475 | +1.34% | 111만 |
| 2026.09.30 | ₩34,341 | ₩34,702 | ₩33,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,368 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,569 | ₩34,876 | ₩33,994 | ₩34,341 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,983 | ₩35,157 | ₩34,365 | ₩34,529 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,093 | ₩36,294 | ₩35,237 | ₩35,291 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,839 | ₩36,361 | ₩35,224 | ₩35,852 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,444 | ₩37,564 | ₩36,214 | ₩36,347 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,634 | ₩38,768 | ₩37,511 | ₩37,685 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,450 | ₩39,851 | ₩37,738 | ₩38,340 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,578 | ₩38,153 | ₩37,003 | ₩37,551 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,447 | ₩38,607 | ₩37,203 | ₩37,350 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,326 | ₩38,326 | ₩37,123 | ₩37,778 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,570 | ₩39,697 | ₩38,059 | ₩38,326 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,346 | ₩41,161 | ₩39,650 | ₩39,998 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,038 | ₩41,322 | ₩39,811 | ₩40,586 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,306 | ₩41,095 | ₩40,072 | ₩40,145 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,402 | ₩41,563 | ₩40,894 | ₩40,921 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,167 | ₩43,321 | ₩41,121 | ₩41,309 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,141 | ₩43,836 | ₩42,809 | ₩43,421 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,528 | ₩44,384 | ₩43,127 | ₩43,796 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,378 | ₩43,114 | ₩41,737 | ₩42,592 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,191 | ₩43,796 | ₩41,843 | ₩42,539 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,536 | ₩43,141 | ₩41,456 | ₩42,766 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,552 | ₩42,762 | ₩41,255 | ₩41,496 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,268 | ₩43,181 | ₩41,153 | ₩43,127 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,921 | ₩41,803 | ₩40,767 | ₩40,800 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,182 | ₩41,335 | ₩39,059 | ₩41,335 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,627 | ₩40,653 | ₩38,848 | ₩38,875 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,185 | ₩41,282 | ₩40,078 | ₩40,533 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,236 | ₩39,945 | ₩38,153 | ₩39,677 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,110 | ₩39,089 | ₩36,842 | ₩38,112 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,471 | ₩37,471 | ₩36,641 | ₩37,136 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,792 | ₩38,407 | ₩37,083 | ₩37,604 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,075 | ₩39,169 | ₩37,751 | ₩38,219 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,460 | ₩38,808 | ₩37,711 | ₩38,701 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,276 | ₩39,450 | ₩37,283 | ₩38,072 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,175 | ₩42,726 | ₩38,581 | ₩39,222 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,952 | ₩47,193 | ₩44,598 | ₩45,468 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,901 | ₩47,941 | ₩46,858 | ₩47,126 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,888 | ₩48,196 | ₩47,139 | ₩47,447 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,493 | ₩49,774 | ₩48,236 | ₩48,289 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,744 | ₩49,994 | ₩48,570 | ₩49,787 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,142 | ₩49,624 | ₩47,701 | ₩48,704 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,222 | ₩48,666 | ₩46,805 | ₩47,701 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,677 | ₩48,804 | ₩47,320 | ₩48,329 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,456 | ₩50,884 | ₩47,986 | ₩48,182 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,840 | ₩51,579 | ₩49,814 | ₩50,790 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,941 | ₩50,716 | ₩49,285 | ₩50,563 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,212 | ₩49,566 | ₩48,356 | ₩49,185 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,479 | ₩49,814 | ₩48,650 | ₩49,319 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,603 | ₩50,937 | ₩49,667 | ₩50,175 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,092 | ₩51,418 | ₩49,092 | ₩50,603 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,155 | ₩49,553 | ₩47,741 | ₩49,051 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,624 | ₩49,038 | ₩47,246 | ₩48,115 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,843 | ₩51,619 | ₩49,907 | ₩50,068 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,245 | ₩52,445 | ₩50,830 | ₩51,525 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,873 | ₩51,873 | ₩50,576 | ₩51,004 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,154 | ₩53,010 | ₩50,268 | ₩51,104 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,802 | ₩55,377 | ₩52,341 | ₩52,355 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,344 | ₩54,066 | ₩52,849 | ₩53,224 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,130 | ₩53,799 | ₩51,499 | ₩53,424 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,524 | ₩56,433 | ₩54,133 | ₩54,173 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,615 | ₩55,457 | ₩52,970 | ₩55,243 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,828 | ₩56,540 | ₩53,117 | ₩54,120 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,398 | ₩54,681 | ₩53,150 | ₩54,026 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,681 | ₩56,170 | ₩52,542 | ₩52,782 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,561 | ₩55,243 | ₩52,905 | ₩54,454 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,389 | ₩55,056 | ₩50,389 | ₩54,467 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,506 | ₩51,378 | ₩48,764 | ₩50,910 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,182 | ₩49,450 | ₩47,768 | ₩48,851 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,482 | ₩51,071 | ₩48,784 | ₩49,078 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,248 | ₩53,685 | ₩51,211 | ₩51,291 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,886 | ₩52,702 | ₩50,736 | ₩52,274 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,100 | ₩53,999 | ₩51,418 | ₩51,418 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,796 | ₩53,291 | ₩51,352 | ₩52,181 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,344 | ₩54,227 | ₩52,421 | ₩53,157 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,980 | ₩52,970 | ₩51,097 | ₩51,512 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,696 | ₩52,301 | ₩50,215 | ₩52,194 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,549 | ₩52,249 | ₩50,482 | ₩50,496 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,967 | ₩53,317 | ₩50,028 | ₩51,044 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,566 | ₩53,010 | ₩51,124 | ₩52,274 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,782 | ₩52,816 | ₩50,529 | ₩51,124 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,274 | ₩53,745 | ₩52,274 | ₩53,050 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,365 | ₩54,374 | ₩51,833 | ₩52,408 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,631 | ₩55,684 | ₩54,282 | ₩54,401 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,617 | ₩57,075 | ₩54,989 | ₩55,724 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,585 | ₩57,924 | ₩53,491 | ₩56,139 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,124 | ₩53,759 | ₩50,643 | ₩53,411 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,595 | ₩53,411 | ₩51,432 | ₩51,619 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,721 | ₩55,001 | ₩52,515 | ₩52,595 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,956 | ₩55,504 | ₩52,956 | ₩54,628 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,876 | ₩53,103 | ₩51,298 | ₩52,970 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,371 | ₩53,752 | ₩52,317 | ₩52,943 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,467 | ₩54,615 | ₩53,103 | ₩53,237 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,545 | ₩55,042 | ₩53,237 | ₩54,454 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,577 | ₩55,992 | ₩53,919 | ₩54,280 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,828 | ₩55,992 | ₩53,157 | ₩55,604 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,643 | ₩55,230 | ₩50,135 | ₩55,216 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,338 | ₩51,432 | ₩47,543 | ₩50,295 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,071 | ₩53,016 | ₩50,223 | ₩51,820 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,204 | ₩51,646 | ₩49,988 | ₩51,325 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,860 | ₩52,796 | ₩50,683 | ₩51,138 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,161 | ₩52,368 | ₩50,843 | ₩51,632 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,937 | ₩52,352 | ₩50,362 | ₩52,034 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,105 | ₩51,739 | ₩48,985 | ₩51,231 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,155 | ₩50,034 | ₩48,129 | ₩49,359 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,808 | ₩48,451 | ₩47,393 | ₩47,580 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,543 | ₩48,927 | ₩46,738 | ₩47,808 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,690 | ₩49,025 | ₩48,222 | ₩48,944 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,664 | ₩49,078 | ₩48,022 | ₩48,664 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,720 | ₩50,215 | ₩48,730 | ₩48,971 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,068 | ₩50,349 | ₩48,503 | ₩49,466 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,469 | ₩51,064 | ₩49,613 | ₩50,349 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,820 | ₩52,074 | ₩49,733 | ₩49,961 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,774 | ₩52,742 | ₩49,479 | ₩52,074 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,485 | ₩51,726 | ₩50,068 | ₩50,362 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,295 | ₩50,857 | ₩49,058 | ₩50,817 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,554 | ₩49,827 | ₩46,965 | ₩49,386 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,053 | ₩46,524 | ₩45,053 | ₩46,430 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,673 | ₩44,692 | ₩42,071 | ₩44,545 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,970 | ₩43,970 | ₩41,805 | ₩42,673 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,509 | ₩43,368 | ₩40,894 | ₩42,873 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,803 | ₩42,780 | ₩41,258 | ₩41,509 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,399 | ₩40,600 | ₩39,115 | ₩39,610 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,610 | ₩41,028 | ₩39,610 | ₩40,359 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,182 | ₩40,332 | ₩38,300 | ₩39,958 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,389 | ₩41,442 | ₩39,985 | ₩40,132 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,781 | ₩40,343 | ₩38,781 | ₩40,159 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,982 | ₩39,717 | ₩38,034 | ₩38,647 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,971 | ₩40,255 | ₩38,674 | ₩38,848 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,808 | ₩40,921 | ₩38,808 | ₩40,185 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,704 | ₩40,252 | ₩38,995 | ₩39,717 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,744 | ₩39,958 | ₩38,500 | ₩39,249 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,370 | ₩41,001 | ₩39,062 | ₩40,052 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,129 | ₩39,664 | ₩38,607 | ₩39,356 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,118 | ₩40,306 | ₩38,901 | ₩39,289 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,643 | ₩42,013 | ₩40,132 | ₩40,172 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,841 | ₩42,205 | ₩40,841 | ₩41,643 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,734 | ₩41,991 | ₩40,600 | ₩40,854 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,693 | ₩41,052 | ₩39,878 | ₩40,266 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,322 | ₩41,627 | ₩39,731 | ₩40,092 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩41,014 | ₩42,084 | ₩40,493 | ₩41,322 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,258 | ₩43,047 | ₩41,295 | ₩41,482 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,124 | ₩43,749 | ₩41,242 | ₩42,231 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,154 | ₩43,615 | ₩41,737 | ₩42,552 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,796 | ₩44,358 | ₩43,167 | ₩43,729 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,111 | ₩44,772 | ₩42,111 | ₩43,649 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,372 | ₩42,659 | ₩39,677 | ₩42,111 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,279 | ₩41,910 | ₩40,145 | ₩41,014 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,552 | ₩42,559 | ₩40,252 | ₩41,014 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,582 | ₩44,461 | ₩42,258 | ₩43,167 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,803 | ₩44,424 | ₩41,413 | ₩43,381 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,841 | ₩41,509 | ₩40,339 | ₩41,108 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,974 | ₩41,389 | ₩40,152 | ₩40,841 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,496 | ₩42,392 | ₩41,028 | ₩41,696 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,723 | ₩42,392 | ₩40,500 | ₩41,456 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,355 | ₩44,933 | ₩42,191 | ₩42,579 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩42,004 | ₩45,307 | ₩41,349 | ₩44,224 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,826 | ₩38,139 | ₩35,826 | ₩36,722 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩36,026 | ₩36,869 | ₩35,284 | ₩35,759 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,059 | ₩38,059 | ₩35,852 | ₩36,026 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,644 | ₩39,169 | ₩37,537 | ₩37,818 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,187 | ₩37,832 | ₩35,967 | ₩37,711 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,860 | ₩36,227 | ₩33,766 | ₩36,120 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,970 | ₩35,839 | ₩33,084 | ₩33,111 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,598 | ₩37,096 | ₩35,090 | ₩35,491 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,952 | ₩38,046 | ₩35,304 | ₩36,173 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,373 | ₩39,176 | ₩37,899 | ₩38,046 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,904 | ₩40,780 | ₩38,848 | ₩39,316 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,944 | ₩42,378 | ₩39,945 | ₩40,413 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,659 | ₩42,659 | ₩41,255 | ₩41,991 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,803 | ₩42,405 | ₩41,081 | ₩42,084 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,616 | ₩42,365 | ₩41,202 | ₩41,843 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,643 | ₩42,606 | ₩41,456 | ₩42,084 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,135 | ₩41,950 | ₩40,894 | ₩41,589 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,362 | ₩41,817 | ₩40,132 | ₩40,867 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,306 | ₩42,645 | ₩39,690 | ₩41,202 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,057 | ₩42,432 | ₩41,456 | ₩41,897 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,124 | ₩43,328 | ₩41,014 | ₩41,817 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,830 | ₩42,820 | ₩41,389 | ₩41,884 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,459 | ₩43,047 | ₩41,322 | ₩41,723 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,285 | ₩43,702 | ₩42,017 | ₩42,739 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,729 | ₩44,358 | ₩42,164 | ₩42,285 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,719 | ₩44,999 | ₩43,502 | ₩43,502 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,805 | ₩46,805 | ₩44,451 | ₩44,505 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,811 | ₩49,292 | ₩45,895 | ₩46,872 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,939 | ₩49,011 | ₩46,303 | ₩48,530 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,196 | ₩48,336 | ₩46,551 | ₩47,714 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,353 | ₩47,848 | ₩46,898 | ₩46,979 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,808 | ₩48,356 | ₩47,447 | ₩47,527 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,393 | ₩48,597 | ₩47,118 | ₩47,701 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,209 | ₩48,517 | ₩47,420 | ₩47,955 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,476 | ₩48,757 | ₩47,487 | ₩48,075 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,690 | ₩48,797 | ₩47,453 | ₩48,436 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,476 | ₩49,867 | ₩48,398 | ₩48,771 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,193 | ₩48,795 | ₩47,193 | ₩48,423 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,273 | ₩49,038 | ₩47,273 | ₩47,567 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,182 | ₩48,744 | ₩46,404 | ₩46,484 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,968 | ₩49,372 | ₩47,835 | ₩48,169 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,763 | ₩51,176 | ₩48,142 | ₩48,878 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,595 | ₩52,796 | ₩50,469 | ₩50,750 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,411 | ₩54,360 | ₩51,338 | ₩52,515 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,179 | ₩56,219 | ₩54,200 | ₩54,508 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,109 | ₩56,634 | ₩54,574 | ₩56,299 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,513 | ₩57,102 | ₩53,772 | ₩55,243 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,680 | ₩58,974 | ₩57,249 | ₩57,516 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,102 | ₩59,121 | ₩56,701 | ₩58,747 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,380 | ₩57,843 | ₩55,805 | ₩57,102 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,099 | ₩57,202 | ₩54,935 | ₩55,805 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,668 | ₩56,233 | ₩54,213 | ₩56,005 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,166 | ₩57,463 | ₩55,791 | ₩56,126 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩54,026 | ₩56,727 | ₩53,157 | ₩56,139 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,207 | ₩53,585 | ₩51,216 | ₩53,371 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,279 | ₩52,154 | ₩48,343 | ₩52,020 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,557 | ₩50,482 | ₩48,349 | ₩49,199 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,900 | ₩52,609 | ₩48,169 | ₩48,944 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,087 | ₩52,555 | ₩50,028 | ₩51,231 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,897 | ₩52,930 | ₩50,750 | ₩52,435 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,930 | ₩53,571 | ₩50,817 | ₩51,512 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,653 | ₩54,828 | ₩49,560 | ₩54,160 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,080 | ₩54,160 | ₩51,512 | ₩52,502 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,169 | ₩57,316 | ₩53,371 | ₩55,270 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,352 | ₩56,955 | ₩49,988 | ₩55,149 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,407 | ₩51,037 | ₩45,750 | ₩50,456 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,130 | ₩46,778 | ₩43,676 | ₩46,644 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,123 | ₩46,363 | ₩44,585 | ₩44,759 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,323 | ₩47,112 | ₩45,548 | ₩45,748 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,754 | ₩48,791 | ₩46,002 | ₩46,056 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩49,025 | ₩49,475 | ₩47,313 | ₩48,771 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,549 | ₩51,017 | ₩48,410 | ₩49,560 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,589 | ₩51,646 | ₩49,764 | ₩50,095 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,087 | ₩52,268 | ₩50,549 | ₩50,696 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,585 | ₩53,809 | ₩52,007 | ₩52,181 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,491 | ₩54,080 | ₩52,622 | ₩53,826 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,325 | ₩53,123 | ₩51,051 | ₩52,515 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,817 | ₩51,619 | ₩50,429 | ₩50,870 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,341 | ₩52,682 | ₩50,095 | ₩50,643 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,930 | ₩54,334 | ₩51,646 | ₩53,063 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,977 | ₩53,464 | ₩50,576 | ₩52,903 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,509 | ₩51,520 | ₩49,814 | ₩50,001 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,980 | ₩52,622 | ₩50,549 | ₩51,525 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,782 | ₩53,210 | ₩50,977 | ₩51,552 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,485 | ₩53,154 | ₩50,456 | ₩52,261 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,970 | ₩53,130 | ₩51,619 | ₩52,635 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,796 | ₩53,939 | ₩51,147 | ₩51,672 | -2.13% | 83.3만 |
|---|