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 | ₩34,295 | ₩34,709 | ₩33,827 | ₩34,643 | +1.01% | 75.7만 |
| 2026.10.08 | ₩33,666 | ₩34,188 | ₩33,372 | ₩33,787 | +0.36% | 79.4만 |
| 2026.10.07 | ₩34,750 | ₩34,977 | ₩33,486 | ₩33,840 | -2.62% | 118.4만 |
| 2026.10.06 | ₩34,776 | ₩35,365 | ₩34,656 | ₩35,311 | +1.54% | 113.4만 |
| 2026.10.05 | ₩34,001 | ₩34,683 | ₩33,840 | ₩34,362 | +1.06% | 67.1만 |
| 2026.10.02 | ₩34,776 | ₩35,338 | ₩33,639 | ₩34,001 | -2.23% | 126.6만 |
| 2026.10.01 | ₩34,027 | ₩34,803 | ₩33,653 | ₩34,482 | +1.34% | 111만 |
| 2026.09.30 | ₩34,348 | ₩34,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,375 |
| +0.08% |
| 95.2만 |
| 2026.09.29 | ₩34,576 | ₩34,883 | ₩34,001 | ₩34,348 | -0.66% | 99.3만 |
|---|
| 2026.09.28 | ₩34,990 | ₩35,164 | ₩34,372 | ₩34,536 | -1.30% | 114.9만 |
|---|
| 2026.09.25 | ₩36,100 | ₩36,301 | ₩35,244 | ₩35,298 | -2.22% | 82.6만 |
|---|
| 2026.09.24 | ₩35,846 | ₩36,368 | ₩35,231 | ₩35,860 | +0.04% | 143.9만 |
|---|
| 2026.09.23 | ₩37,451 | ₩37,572 | ₩36,221 | ₩36,355 | -2.93% | 127.5만 |
|---|
| 2026.09.22 | ₩38,642 | ₩38,776 | ₩37,518 | ₩37,692 | -2.46% | 75.9만 |
|---|
| 2026.09.21 | ₩39,458 | ₩39,859 | ₩37,746 | ₩38,348 | -2.81% | 107만 |
|---|
| 2026.09.18 | ₩37,585 | ₩38,160 | ₩37,010 | ₩37,558 | -0.07% | 196.2만 |
|---|
| 2026.09.17 | ₩38,455 | ₩38,615 | ₩37,211 | ₩37,358 | -2.85% | 83.3만 |
|---|
| 2026.09.16 | ₩38,334 | ₩38,334 | ₩37,130 | ₩37,786 | -1.43% | 111.1만 |
|---|
| 2026.09.15 | ₩39,578 | ₩39,705 | ₩38,067 | ₩38,334 | -3.14% | 105.3만 |
|---|
| 2026.09.14 | ₩40,354 | ₩41,170 | ₩39,658 | ₩40,006 | -0.86% | 99.7만 |
|---|
| 2026.09.11 | ₩40,046 | ₩41,330 | ₩39,819 | ₩40,595 | +1.37% | 100.5만 |
|---|
| 2026.09.10 | ₩40,314 | ₩41,103 | ₩40,080 | ₩40,153 | -0.40% | 109.7만 |
|---|
| 2026.09.09 | ₩41,411 | ₩41,571 | ₩40,902 | ₩40,929 | -1.16% | 58.2만 |
|---|
| 2026.09.08 | ₩43,176 | ₩43,330 | ₩41,130 | ₩41,317 | -4.31% | 92.5만 |
|---|
| 2026.09.04 | ₩43,149 | ₩43,845 | ₩42,818 | ₩43,430 | +0.65% | 83.3만 |
|---|
| 2026.09.03 | ₩43,537 | ₩44,393 | ₩43,136 | ₩43,805 | +0.61% | 113.2만 |
|---|
| 2026.09.02 | ₩42,387 | ₩43,123 | ₩41,745 | ₩42,601 | +0.50% | 91.2만 |
|---|
| 2026.09.01 | ₩42,200 | ₩43,805 | ₩41,852 | ₩42,547 | +0.82% | 91.3만 |
|---|
| 2026.08.31 | ₩41,544 | ₩43,149 | ₩41,464 | ₩42,775 | +2.96% | 92만 |
|---|
| 2026.08.28 | ₩42,561 | ₩42,771 | ₩41,263 | ₩41,504 | -2.48% | 93.9만 |
|---|
| 2026.08.27 | ₩41,277 | ₩43,189 | ₩41,162 | ₩43,136 | +4.50% | 109.6만 |
|---|
| 2026.08.26 | ₩40,929 | ₩41,812 | ₩40,775 | ₩40,809 | -0.29% | 104.8만 |
|---|
| 2026.08.25 | ₩39,190 | ₩41,344 | ₩39,067 | ₩41,344 | +5.49% | 127.5만 |
|---|
| 2026.08.24 | ₩40,635 | ₩40,662 | ₩38,856 | ₩38,883 | -4.31% | 106.5만 |
|---|
| 2026.08.21 | ₩40,193 | ₩41,290 | ₩40,086 | ₩40,541 | +0.87% | 224.4만 |
|---|
| 2026.08.20 | ₩39,244 | ₩39,953 | ₩38,160 | ₩39,685 | +1.12% | 208.4만 |
|---|
| 2026.08.19 | ₩37,117 | ₩39,097 | ₩36,850 | ₩38,120 | +2.70% | 187.1만 |
|---|
| 2026.08.18 | ₩37,478 | ₩37,478 | ₩36,649 | ₩37,144 | -0.89% | 133.1만 |
|---|
| 2026.08.17 | ₩37,799 | ₩38,414 | ₩37,090 | ₩37,612 | -0.50% | 182.5만 |
|---|
| 2026.08.14 | ₩39,083 | ₩39,177 | ₩37,759 | ₩38,227 | -2.19% | 170.6만 |
|---|
| 2026.08.13 | ₩38,468 | ₩38,816 | ₩37,719 | ₩38,709 | +0.63% | 181.1만 |
|---|
| 2026.08.12 | ₩39,284 | ₩39,458 | ₩37,291 | ₩38,080 | -3.06% | 355만 |
|---|
| 2026.08.11 | ₩41,183 | ₩42,735 | ₩38,588 | ₩39,230 | -4.74% | 420.9만 |
|---|
| 2026.08.10 | ₩46,961 | ₩47,202 | ₩44,607 | ₩45,477 | -3.16% | 207.6만 |
|---|
| 2026.08.07 | ₩47,911 | ₩47,951 | ₩46,868 | ₩47,135 | -1.62% | 56.2만 |
|---|
| 2026.08.06 | ₩47,898 | ₩48,205 | ₩47,149 | ₩47,456 | -0.92% | 60.1만 |
|---|
| 2026.08.05 | ₩49,503 | ₩49,784 | ₩48,245 | ₩48,299 | -2.43% | 65만 |
|---|
| 2026.08.04 | ₩48,754 | ₩50,004 | ₩48,580 | ₩49,797 | +2.14% | 67.7만 |
|---|
| 2026.08.03 | ₩48,152 | ₩49,634 | ₩47,710 | ₩48,714 | +1.17% | 56.5만 |
|---|
| 2026.07.31 | ₩48,232 | ₩48,676 | ₩46,814 | ₩47,710 | -1.08% | 66.9만 |
|---|
| 2026.07.30 | ₩48,687 | ₩48,814 | ₩47,329 | ₩48,339 | -0.71% | 82.4만 |
|---|
| 2026.07.29 | ₩50,466 | ₩50,894 | ₩47,995 | ₩48,192 | -4.51% | 94.4만 |
|---|
| 2026.07.28 | ₩49,850 | ₩51,589 | ₩49,824 | ₩50,800 | +1.91% | 34.6만 |
|---|
| 2026.07.27 | ₩49,951 | ₩50,727 | ₩49,295 | ₩50,573 | +1.25% | 46.9만 |
|---|
| 2026.07.24 | ₩49,222 | ₩49,576 | ₩48,366 | ₩49,195 | -0.05% | 49.8만 |
|---|
| 2026.07.23 | ₩49,489 | ₩49,824 | ₩48,660 | ₩49,329 | -0.32% | 44.8만 |
|---|
| 2026.07.22 | ₩50,613 | ₩50,947 | ₩49,677 | ₩50,185 | -0.85% | 44.2만 |
|---|
| 2026.07.21 | ₩49,101 | ₩51,429 | ₩49,101 | ₩50,613 | +3.08% | 62.7만 |
|---|
| 2026.07.20 | ₩48,165 | ₩49,563 | ₩47,751 | ₩49,061 | +1.86% | 44.7만 |
|---|
| 2026.07.17 | ₩48,633 | ₩49,048 | ₩47,256 | ₩48,125 | -1.05% | 98.2만 |
|---|
| 2026.07.16 | ₩50,854 | ₩51,629 | ₩49,917 | ₩50,078 | -1.53% | 60.4만 |
|---|
| 2026.07.15 | ₩51,255 | ₩52,456 | ₩50,840 | ₩51,536 | +0.55% | 71.6만 |
|---|
| 2026.07.14 | ₩51,884 | ₩51,884 | ₩50,586 | ₩51,014 | -1.68% | 68.1만 |
|---|
| 2026.07.13 | ₩52,164 | ₩53,020 | ₩50,279 | ₩51,114 | -2.01% | 107.4만 |
|---|
| 2026.07.10 | ₩54,813 | ₩55,388 | ₩52,352 | ₩52,365 | -4.47% | 64.2만 |
|---|
| 2026.07.09 | ₩53,355 | ₩54,077 | ₩52,860 | ₩53,234 | -0.23% | 47.4만 |
|---|
| 2026.07.08 | ₩53,141 | ₩53,810 | ₩51,509 | ₩53,435 | +0.55% | 94.6만 |
|---|
| 2026.07.07 | ₩55,535 | ₩56,445 | ₩54,144 | ₩54,184 | -2.43% | 64.7만 |
|---|
| 2026.07.06 | ₩54,626 | ₩55,468 | ₩52,980 | ₩55,254 | +1.15% | 91.4만 |
|---|
| 2026.07.02 | ₩54,840 | ₩56,552 | ₩53,127 | ₩54,131 | -1.29% | 101.1만 |
|---|
| 2026.07.01 | ₩53,408 | ₩54,692 | ₩53,161 | ₩54,037 | +1.18% | 56.7만 |
|---|
| 2026.06.30 | ₩54,692 | ₩56,181 | ₩52,552 | ₩52,793 | -3.47% | 71.7만 |
|---|
| 2026.06.29 | ₩54,572 | ₩55,254 | ₩52,916 | ₩54,465 | -0.20% | 50.9만 |
|---|
| 2026.06.26 | ₩50,399 | ₩55,067 | ₩50,399 | ₩54,478 | +8.09% | 137만 |
|---|
| 2026.06.25 | ₩49,516 | ₩51,389 | ₩48,774 | ₩50,921 | +2.84% | 116.5만 |
|---|
| 2026.06.24 | ₩48,192 | ₩49,460 | ₩47,777 | ₩48,861 | +1.39% | 84.4만 |
|---|
| 2026.06.23 | ₩50,493 | ₩51,081 | ₩48,794 | ₩49,088 | -2.78% | 65.2만 |
|---|
| 2026.06.22 | ₩52,258 | ₩53,696 | ₩51,221 | ₩51,302 | -1.83% | 57.6만 |
|---|
| 2026.06.18 | ₩51,897 | ₩52,713 | ₩50,747 | ₩52,285 | +0.75% | 102.5만 |
|---|
| 2026.06.17 | ₩52,111 | ₩54,010 | ₩51,429 | ₩51,429 | -1.31% | 54만 |
|---|
| 2026.06.16 | ₩52,806 | ₩53,301 | ₩51,362 | ₩52,191 | -1.17% | 80.8만 |
|---|
| 2026.06.15 | ₩53,355 | ₩54,238 | ₩52,432 | ₩53,168 | -0.35% | 47.6만 |
|---|
| 2026.06.12 | ₩51,991 | ₩52,980 | ₩51,108 | ₩51,522 | -0.90% | 37.7만 |
|---|
| 2026.06.11 | ₩50,707 | ₩52,312 | ₩50,225 | ₩52,205 | +2.95% | 48.5만 |
|---|
| 2026.06.10 | ₩50,559 | ₩52,259 | ₩50,493 | ₩50,506 | -0.11% | 86만 |
|---|
| 2026.06.09 | ₩51,977 | ₩53,328 | ₩50,038 | ₩51,054 | -1.78% | 63.4만 |
|---|
| 2026.06.08 | ₩51,576 | ₩53,020 | ₩51,135 | ₩52,285 | +1.37% | 60.3만 |
|---|
| 2026.06.05 | ₩52,793 | ₩52,827 | ₩50,539 | ₩51,135 | -3.14% | 86.6만 |
|---|
| 2026.06.04 | ₩52,285 | ₩53,756 | ₩52,285 | ₩53,061 | +1.48% | 36.3만 |
|---|
| 2026.06.03 | ₩53,376 | ₩54,385 | ₩51,843 | ₩52,419 | -1.79% | 68.8만 |
|---|
| 2026.06.02 | ₩55,642 | ₩55,696 | ₩54,292 | ₩54,412 | -2.21% | 73.8만 |
|---|
| 2026.06.01 | ₩55,629 | ₩57,087 | ₩55,000 | ₩55,736 | +0.19% | 84만 |
|---|
| 2026.05.29 | ₩53,596 | ₩57,936 | ₩53,502 | ₩56,150 | +4.77% | 294.7만 |
|---|
| 2026.05.28 | ₩51,135 | ₩53,770 | ₩50,653 | ₩53,422 | +4.47% | 83.5만 |
|---|
| 2026.05.27 | ₩52,606 | ₩53,422 | ₩51,442 | ₩51,629 | -1.86% | 64.1만 |
|---|
| 2026.05.26 | ₩54,733 | ₩55,012 | ₩52,526 | ₩52,606 | -3.89% | 113.9만 |
|---|
| 2026.05.22 | ₩52,967 | ₩55,515 | ₩52,967 | ₩54,639 | +3.16% | 106.3만 |
|---|
| 2026.05.21 | ₩52,887 | ₩53,114 | ₩51,308 | ₩52,980 | +0.18% | 72.5만 |
|---|
| 2026.05.20 | ₩53,382 | ₩53,763 | ₩52,328 | ₩52,954 | -0.80% | 97.5만 |
|---|
| 2026.05.19 | ₩54,478 | ₩54,626 | ₩53,114 | ₩53,248 | -2.26% | 89.2만 |
|---|
| 2026.05.18 | ₩53,556 | ₩55,054 | ₩53,248 | ₩54,465 | +1.70% | 89.3만 |
|---|
| 2026.05.15 | ₩55,589 | ₩56,003 | ₩53,930 | ₩54,291 | -2.33% | 108.6만 |
|---|
| 2026.05.14 | ₩54,840 | ₩56,003 | ₩53,168 | ₩55,615 | +1.41% | 191.1만 |
|---|
| 2026.05.13 | ₩50,653 | ₩55,241 | ₩50,145 | ₩55,227 | +9.03% | 282.8만 |
|---|
| 2026.05.12 | ₩51,349 | ₩51,442 | ₩47,553 | ₩50,305 | -2.03% | 358만 |
|---|
| 2026.05.11 | ₩51,081 | ₩53,027 | ₩50,233 | ₩51,830 | +1.47% | 247.4만 |
|---|
| 2026.05.08 | ₩51,215 | ₩51,656 | ₩49,998 | ₩51,335 | +0.24% | 107.3만 |
|---|
| 2026.05.07 | ₩51,870 | ₩52,806 | ₩50,693 | ₩51,148 | -1.39% | 83.9만 |
|---|
| 2026.05.06 | ₩52,171 | ₩52,378 | ₩50,854 | ₩51,643 | -1.01% | 63.2만 |
|---|
| 2026.05.05 | ₩50,947 | ₩52,362 | ₩50,372 | ₩52,044 | +2.15% | 137.3만 |
|---|
| 2026.05.04 | ₩49,115 | ₩51,750 | ₩48,994 | ₩51,242 | +4.33% | 137.4만 |
|---|
| 2026.05.01 | ₩48,165 | ₩50,044 | ₩48,138 | ₩49,369 | +2.50% | 74만 |
|---|
| 2026.04.30 | ₩47,817 | ₩48,461 | ₩47,403 | ₩47,590 | -0.48% | 105.7만 |
|---|
| 2026.04.29 | ₩48,553 | ₩48,937 | ₩46,747 | ₩47,817 | -1.52% | 89.4만 |
|---|
| 2026.04.28 | ₩48,700 | ₩49,035 | ₩48,232 | ₩48,954 | +0.52% | 66.9만 |
|---|
| 2026.04.27 | ₩48,673 | ₩49,088 | ₩48,031 | ₩48,673 | 0.00% | 55.4만 |
|---|
| 2026.04.24 | ₩49,730 | ₩50,225 | ₩48,740 | ₩48,981 | -1.51% | 52.1만 |
|---|
| 2026.04.23 | ₩50,078 | ₩50,359 | ₩48,513 | ₩49,476 | -1.20% | 70.1만 |
|---|
| 2026.04.22 | ₩50,479 | ₩51,074 | ₩49,623 | ₩50,359 | -0.24% | 83.8만 |
|---|
| 2026.04.21 | ₩51,830 | ₩52,084 | ₩49,743 | ₩49,971 | -3.59% | 213.9만 |
|---|
| 2026.04.20 | ₩49,784 | ₩52,753 | ₩49,489 | ₩52,084 | +4.62% | 270.8만 |
|---|
| 2026.04.17 | ₩51,496 | ₩51,736 | ₩50,078 | ₩50,372 | -2.18% | 132.5만 |
|---|
| 2026.04.16 | ₩50,305 | ₩50,867 | ₩49,068 | ₩50,827 | +1.04% | 240만 |
|---|
| 2026.04.15 | ₩47,563 | ₩49,837 | ₩46,975 | ₩49,396 | +3.85% | 292.1만 |
|---|
| 2026.04.14 | ₩45,062 | ₩46,533 | ₩45,062 | ₩46,440 | +3.06% | 138.9만 |
|---|
| 2026.04.13 | ₩42,681 | ₩44,701 | ₩42,079 | ₩44,554 | +4.39% | 107만 |
|---|
| 2026.04.10 | ₩43,979 | ₩43,979 | ₩41,813 | ₩42,681 | -2.95% | 85.1만 |
|---|
| 2026.04.09 | ₩41,518 | ₩43,377 | ₩40,902 | ₩42,882 | +3.29% | 115.3만 |
|---|
| 2026.04.08 | ₩41,812 | ₩42,788 | ₩41,266 | ₩41,518 | -0.70% | 106.8만 |
|---|
| 2026.04.07 | ₩40,407 | ₩40,608 | ₩39,123 | ₩39,618 | -1.95% | 56.3만 |
|---|
| 2026.04.06 | ₩39,618 | ₩41,036 | ₩39,618 | ₩40,367 | +1.89% | 75.6만 |
|---|
| 2026.04.02 | ₩39,190 | ₩40,341 | ₩38,307 | ₩39,966 | +1.98% | 73.6만 |
|---|
| 2026.04.01 | ₩41,397 | ₩41,451 | ₩39,993 | ₩40,140 | -3.04% | 85만 |
|---|
| 2026.03.31 | ₩38,789 | ₩40,351 | ₩38,789 | ₩40,167 | +3.55% | 106.7만 |
|---|
| 2026.03.30 | ₩38,990 | ₩39,725 | ₩38,041 | ₩38,655 | -0.86% | 67만 |
|---|
| 2026.03.27 | ₩39,979 | ₩40,263 | ₩38,682 | ₩38,856 | -2.81% | 96.4만 |
|---|
| 2026.03.26 | ₩38,816 | ₩40,929 | ₩38,816 | ₩40,193 | +3.55% | 80.9만 |
|---|
| 2026.03.25 | ₩39,712 | ₩40,260 | ₩39,003 | ₩39,725 | +0.03% | 69.4만 |
|---|
| 2026.03.24 | ₩39,752 | ₩39,966 | ₩38,508 | ₩39,257 | -1.24% | 93.7만 |
|---|
| 2026.03.23 | ₩39,377 | ₩41,009 | ₩39,070 | ₩40,060 | +1.73% | 97.9만 |
|---|
| 2026.03.20 | ₩39,137 | ₩39,672 | ₩38,615 | ₩39,364 | +0.58% | 133.1만 |
|---|
| 2026.03.19 | ₩40,127 | ₩40,314 | ₩38,909 | ₩39,297 | -2.07% | 99.4만 |
|---|
| 2026.03.18 | ₩41,651 | ₩42,022 | ₩40,140 | ₩40,180 | -3.53% | 62만 |
|---|
| 2026.03.17 | ₩40,849 | ₩42,213 | ₩40,849 | ₩41,651 | +1.96% | 42.9만 |
|---|
| 2026.03.16 | ₩40,742 | ₩41,999 | ₩40,608 | ₩40,862 | +0.30% | 82.9만 |
|---|
| 2026.03.13 | ₩40,702 | ₩41,060 | ₩39,886 | ₩40,274 | -1.05% | 92.2만 |
|---|
| 2026.03.12 | ₩41,330 | ₩41,635 | ₩39,739 | ₩40,100 | -2.98% | 118.7만 |
|---|
| 2026.03.11 | ₩41,023 | ₩42,093 | ₩40,501 | ₩41,330 | +0.75% | 113.3만 |
|---|
| 2026.03.10 | ₩42,267 | ₩43,056 | ₩41,304 | ₩41,491 | -1.84% | 174.3만 |
|---|
| 2026.03.09 | ₩42,133 | ₩43,758 | ₩41,250 | ₩42,240 | +0.25% | 155.3만 |
|---|
| 2026.03.06 | ₩43,163 | ₩43,624 | ₩41,745 | ₩42,561 | -1.39% | 86.8만 |
|---|
| 2026.03.05 | ₩43,805 | ₩44,367 | ₩43,176 | ₩43,738 | -0.15% | 84.2만 |
|---|
| 2026.03.04 | ₩42,119 | ₩44,781 | ₩42,119 | ₩43,658 | +3.65% | 200.9만 |
|---|
| 2026.03.03 | ₩40,381 | ₩42,668 | ₩39,685 | ₩42,119 | +4.31% | 148.2만 |
|---|
| 2026.03.02 | ₩40,287 | ₩41,919 | ₩40,153 | ₩41,023 | +1.83% | 97.4만 |
|---|
| 2026.02.27 | ₩42,561 | ₩42,568 | ₩40,260 | ₩41,023 | -3.61% | 118.1만 |
|---|
| 2026.02.26 | ₩43,591 | ₩44,470 | ₩42,267 | ₩43,176 | -0.95% | 107만 |
|---|
| 2026.02.25 | ₩41,812 | ₩44,433 | ₩41,421 | ₩43,390 | +3.77% | 236.6만 |
|---|
| 2026.02.24 | ₩40,849 | ₩41,518 | ₩40,347 | ₩41,116 | +0.65% | 235.4만 |
|---|
| 2026.02.23 | ₩40,983 | ₩41,397 | ₩40,160 | ₩40,849 | -0.33% | 125.7만 |
|---|
| 2026.02.20 | ₩41,504 | ₩42,400 | ₩41,036 | ₩41,705 | +0.48% | 135만 |
|---|
| 2026.02.19 | ₩41,732 | ₩42,400 | ₩40,508 | ₩41,464 | -0.64% | 179.3만 |
|---|
| 2026.02.18 | ₩43,363 | ₩44,942 | ₩42,200 | ₩42,588 | -1.79% | 195.2만 |
|---|
| 2026.02.17 | ₩42,012 | ₩45,316 | ₩41,357 | ₩44,233 | +5.28% | 510.2만 |
|---|
| 2026.02.13 | ₩35,833 | ₩38,147 | ₩35,833 | ₩36,729 | +2.50% | 221.7만 |
|---|
| 2026.02.12 | ₩36,034 | ₩36,876 | ₩35,291 | ₩35,766 | -0.74% | 196.8만 |
|---|
| 2026.02.11 | ₩38,067 | ₩38,067 | ₩35,860 | ₩36,034 | -5.34% | 145.9만 |
|---|
| 2026.02.10 | ₩37,652 | ₩39,177 | ₩37,545 | ₩37,826 | +0.46% | 100.6만 |
|---|
| 2026.02.09 | ₩36,194 | ₩37,839 | ₩35,975 | ₩37,719 | +4.21% | 96.2만 |
|---|
| 2026.02.06 | ₩33,867 | ₩36,234 | ₩33,773 | ₩36,127 | +6.67% | 156.1만 |
|---|
| 2026.02.05 | ₩34,977 | ₩35,846 | ₩33,091 | ₩33,118 | -5.32% | 224.9만 |
|---|
| 2026.02.04 | ₩35,606 | ₩37,104 | ₩35,097 | ₩35,499 | -0.30% | 158.1만 |
|---|
| 2026.02.03 | ₩37,960 | ₩38,053 | ₩35,311 | ₩36,181 | -4.69% | 285.8만 |
|---|
| 2026.02.02 | ₩38,381 | ₩39,184 | ₩37,906 | ₩38,053 | -0.85% | 144.6만 |
|---|
| 2026.01.30 | ₩39,912 | ₩40,789 | ₩38,856 | ₩39,324 | -1.47% | 181.5만 |
|---|
| 2026.01.29 | ₩41,952 | ₩42,387 | ₩39,953 | ₩40,421 | -3.65% | 147.7만 |
|---|
| 2026.01.28 | ₩42,668 | ₩42,668 | ₩41,263 | ₩41,999 | -1.57% | 104.5만 |
|---|
| 2026.01.27 | ₩41,812 | ₩42,414 | ₩41,090 | ₩42,093 | +0.67% | 89만 |
|---|
| 2026.01.26 | ₩41,625 | ₩42,374 | ₩41,210 | ₩41,852 | +0.55% | 79.6만 |
|---|
| 2026.01.23 | ₩41,651 | ₩42,614 | ₩41,464 | ₩42,093 | +1.06% | 109.2만 |
|---|
| 2026.01.22 | ₩41,143 | ₩41,959 | ₩40,902 | ₩41,598 | +1.11% | 83.2만 |
|---|
| 2026.01.21 | ₩41,370 | ₩41,825 | ₩40,140 | ₩40,876 | -1.20% | 86.3만 |
|---|
| 2026.01.20 | ₩40,314 | ₩42,653 | ₩39,698 | ₩41,210 | +2.22% | 165.2만 |
|---|
| 2026.01.16 | ₩42,066 | ₩42,440 | ₩41,464 | ₩41,905 | -0.38% | 106.7만 |
|---|
| 2026.01.15 | ₩42,133 | ₩43,337 | ₩41,023 | ₩41,825 | -0.73% | 197.9만 |
|---|
| 2026.01.14 | ₩41,839 | ₩42,828 | ₩41,397 | ₩41,892 | +0.13% | 160.7만 |
|---|
| 2026.01.13 | ₩42,467 | ₩43,056 | ₩41,330 | ₩41,732 | -1.73% | 138.5만 |
|---|
| 2026.01.12 | ₩42,293 | ₩43,711 | ₩42,026 | ₩42,748 | +1.08% | 122.2만 |
|---|
| 2026.01.09 | ₩43,738 | ₩44,367 | ₩42,173 | ₩42,293 | -3.30% | 110.7만 |
|---|
| 2026.01.08 | ₩44,728 | ₩45,009 | ₩43,510 | ₩43,510 | -2.72% | 112.6만 |
|---|
| 2026.01.07 | ₩46,814 | ₩46,814 | ₩44,460 | ₩44,514 | -4.91% | 148.8만 |
|---|
| 2026.01.06 | ₩48,821 | ₩49,302 | ₩45,905 | ₩46,881 | -3.97% | 176.4만 |
|---|
| 2026.01.05 | ₩46,948 | ₩49,021 | ₩46,313 | ₩48,540 | +3.39% | 140.8만 |
|---|
| 2026.01.02 | ₩48,205 | ₩48,346 | ₩46,560 | ₩47,724 | -1.00% | 82.5만 |
|---|
| 2025.12.31 | ₩47,363 | ₩47,858 | ₩46,908 | ₩46,988 | -0.79% | 115.1만 |
|---|
| 2025.12.30 | ₩47,817 | ₩48,366 | ₩47,456 | ₩47,537 | -0.59% | 85.3만 |
|---|
| 2025.12.29 | ₩47,403 | ₩48,607 | ₩47,127 | ₩47,710 | +0.65% | 91.3만 |
|---|
| 2025.12.26 | ₩48,219 | ₩48,526 | ₩47,430 | ₩47,965 | -0.53% | 61.1만 |
|---|
| 2025.12.24 | ₩48,486 | ₩48,767 | ₩47,496 | ₩48,085 | -0.83% | 44.2만 |
|---|
| 2025.12.23 | ₩48,700 | ₩48,807 | ₩47,463 | ₩48,446 | -0.52% | 98.4만 |
|---|
| 2025.12.22 | ₩48,486 | ₩49,877 | ₩48,407 | ₩48,780 | +0.61% | 95.4만 |
|---|
| 2025.12.19 | ₩47,202 | ₩48,805 | ₩47,202 | ₩48,433 | +2.61% | 126.5만 |
|---|
| 2025.12.18 | ₩47,282 | ₩49,048 | ₩47,282 | ₩47,577 | +0.62% | 104.9만 |
|---|
| 2025.12.17 | ₩48,192 | ₩48,754 | ₩46,413 | ₩46,493 | -3.52% | 141.1만 |
|---|
| 2025.12.16 | ₩47,978 | ₩49,382 | ₩47,844 | ₩48,179 | +0.42% | 190.1만 |
|---|
| 2025.12.15 | ₩50,773 | ₩51,187 | ₩48,152 | ₩48,887 | -3.71% | 132.3만 |
|---|
| 2025.12.12 | ₩52,606 | ₩52,806 | ₩50,479 | ₩50,760 | -3.51% | 126.6만 |
|---|
| 2025.12.11 | ₩53,422 | ₩54,371 | ₩51,349 | ₩52,526 | -1.68% | 134.2만 |
|---|
| 2025.12.10 | ₩56,190 | ₩56,231 | ₩54,211 | ₩54,519 | -2.98% | 90.9만 |
|---|
| 2025.12.09 | ₩55,120 | ₩56,645 | ₩54,585 | ₩56,311 | +2.16% | 81.1만 |
|---|
| 2025.12.08 | ₩56,525 | ₩57,113 | ₩53,783 | ₩55,254 | -2.25% | 177만 |
|---|
| 2025.12.05 | ₩58,692 | ₩58,986 | ₩57,261 | ₩57,528 | -1.98% | 83.7만 |
|---|
| 2025.12.04 | ₩57,113 | ₩59,133 | ₩56,712 | ₩58,759 | +2.88% | 144.6만 |
|---|
| 2025.12.03 | ₩56,391 | ₩57,854 | ₩55,816 | ₩57,113 | +1.28% | 99.8만 |
|---|
| 2025.12.02 | ₩56,110 | ₩57,214 | ₩54,947 | ₩55,816 | -0.52% | 86.8만 |
|---|
| 2025.12.01 | ₩54,679 | ₩56,244 | ₩54,224 | ₩56,017 | +2.45% | 121.6만 |
|---|
| 2025.11.28 | ₩56,177 | ₩57,475 | ₩55,803 | ₩56,137 | -0.07% | 91.9만 |
|---|
| 2025.11.26 | ₩54,037 | ₩56,739 | ₩53,168 | ₩56,150 | +3.91% | 167.9만 |
|---|
| 2025.11.25 | ₩52,218 | ₩53,596 | ₩51,227 | ₩53,382 | +2.23% | 168.3만 |
|---|
| 2025.11.24 | ₩49,289 | ₩52,164 | ₩48,352 | ₩52,031 | +5.56% | 135만 |
|---|
| 2025.11.21 | ₩48,566 | ₩50,493 | ₩48,359 | ₩49,208 | +1.32% | 170.5만 |
|---|
| 2025.11.20 | ₩51,910 | ₩52,619 | ₩48,179 | ₩48,954 | -5.69% | 260.1만 |
|---|
| 2025.11.19 | ₩52,098 | ₩52,566 | ₩50,038 | ₩51,242 | -1.64% | 187.6만 |
|---|
| 2025.11.18 | ₩50,907 | ₩52,940 | ₩50,760 | ₩52,445 | +3.02% | 175.3만 |
|---|
| 2025.11.17 | ₩52,940 | ₩53,582 | ₩50,827 | ₩51,522 | -2.68% | 257.6만 |
|---|
| 2025.11.14 | ₩49,663 | ₩54,840 | ₩49,570 | ₩54,171 | +9.08% | 188.2만 |
|---|
| 2025.11.13 | ₩54,091 | ₩54,171 | ₩51,522 | ₩52,512 | -2.92% | 243만 |
|---|
| 2025.11.12 | ₩57,180 | ₩57,327 | ₩53,382 | ₩55,281 | -3.32% | 251.2만 |
|---|
| 2025.11.11 | ₩51,362 | ₩56,966 | ₩49,998 | ₩55,161 | +7.40% | 572.8만 |
|---|
| 2025.11.10 | ₩47,416 | ₩51,048 | ₩45,759 | ₩50,466 | +6.43% | 417.6만 |
|---|
| 2025.11.07 | ₩44,139 | ₩46,787 | ₩43,684 | ₩46,654 | +5.70% | 194.3만 |
|---|
| 2025.11.06 | ₩46,132 | ₩46,373 | ₩44,594 | ₩44,768 | -2.96% | 88.1만 |
|---|
| 2025.11.05 | ₩46,333 | ₩47,122 | ₩45,557 | ₩45,758 | -1.24% | 96.1만 |
|---|
| 2025.11.04 | ₩47,764 | ₩48,801 | ₩46,012 | ₩46,065 | -3.56% | 87.5만 |
|---|
| 2025.11.03 | ₩49,035 | ₩49,485 | ₩47,323 | ₩48,780 | -0.52% | 125.8만 |
|---|
| 2025.10.31 | ₩50,559 | ₩51,028 | ₩48,419 | ₩49,570 | -1.96% | 213.8만 |
|---|
| 2025.10.30 | ₩50,600 | ₩51,656 | ₩49,774 | ₩50,105 | -0.98% | 91.7만 |
|---|
| 2025.10.29 | ₩52,098 | ₩52,278 | ₩50,559 | ₩50,707 | -2.67% | 44.2만 |
|---|
| 2025.10.28 | ₩53,596 | ₩53,820 | ₩52,017 | ₩52,191 | -2.62% | 49.9만 |
|---|
| 2025.10.27 | ₩53,502 | ₩54,091 | ₩52,633 | ₩53,836 | +0.63% | 53.4만 |
|---|
| 2025.10.24 | ₩51,335 | ₩53,134 | ₩51,061 | ₩52,526 | +2.32% | 44.8만 |
|---|
| 2025.10.23 | ₩50,827 | ₩51,629 | ₩50,439 | ₩50,880 | +0.11% | 44.6만 |
|---|
| 2025.10.22 | ₩52,352 | ₩52,693 | ₩50,105 | ₩50,653 | -3.24% | 54.3만 |
|---|
| 2025.10.21 | ₩52,940 | ₩54,345 | ₩51,656 | ₩53,074 | +0.25% | 72.7만 |
|---|
| 2025.10.20 | ₩50,987 | ₩53,475 | ₩50,586 | ₩52,913 | +3.78% | 83만 |
|---|
| 2025.10.17 | ₩50,519 | ₩51,530 | ₩49,824 | ₩50,011 | -1.01% | 59.9만 |
|---|
| 2025.10.16 | ₩51,991 | ₩52,633 | ₩50,559 | ₩51,536 | -0.87% | 65.3만 |
|---|
| 2025.10.15 | ₩52,793 | ₩53,221 | ₩50,987 | ₩51,563 | -2.33% | 84.5만 |
|---|
| 2025.10.14 | ₩51,496 | ₩53,165 | ₩50,466 | ₩52,271 | +1.51% | 83.7만 |
|---|
| 2025.10.13 | ₩52,980 | ₩53,141 | ₩51,629 | ₩52,646 | -0.63% | 104.7만 |
|---|
| 2025.10.10 | ₩52,806 | ₩53,950 | ₩51,157 | ₩51,683 | -2.13% | 83.3만 |
|---|