시장 데이터를 불러오는 중
전체 종목
iShares MSCI Austria ETF 과거 주가
iShares MSCI Austria ETF · EWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Austria ETF · EWO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,400 | ₩54,400 | ₩53,918 | ₩54,253 | -0.27% | 3.6만 |
| 2026.10.08 | ₩54,132 | ₩54,508 | ₩53,958 | ₩54,441 | +0.57% | 2.7만 |
| 2026.10.07 | ₩54,454 | ₩54,722 | ₩54,132 | ₩54,561 | +0.20% | 3.1만 |
| 2026.10.06 | ₩56,586 | ₩56,586 | ₩56,170 | ₩56,170 | -0.73% | 2.5만 |
| 2026.10.05 | ₩55,969 | ₩56,211 | ₩55,513 | ₩56,036 | +0.12% | 4.1만 |
| 2026.10.02 | ₩55,393 | ₩56,197 | ₩55,393 | ₩55,996 | +1.09% | 9.5만 |
| 2026.10.01 | ₩56,318 | ₩56,318 | ₩55,285 | ₩55,661 | -1.17% | 15만 |
| 2026.09.30 | ₩57,820 | ₩57,846 | ₩57,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,069 |
| -1.30% |
| 13.4만 |
| 2026.09.29 | ₩58,624 | ₩58,866 | ₩58,034 | ₩58,396 | -0.39% | 2만 |
|---|
| 2026.09.28 | ₩58,933 | ₩59,603 | ₩58,906 | ₩59,442 | +0.86% | 2.1만 |
|---|
| 2026.09.25 | ₩58,973 | ₩59,080 | ₩58,423 | ₩59,053 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩58,168 | ₩58,477 | ₩57,994 | ₩58,343 | +0.30% | 1.5만 |
|---|
| 2026.09.23 | ₩58,544 | ₩58,544 | ₩57,806 | ₩58,235 | -0.53% | 1.9만 |
|---|
| 2026.09.22 | ₩58,866 | ₩59,161 | ₩58,597 | ₩59,040 | +0.30% | 1.4만 |
|---|
| 2026.09.21 | ₩58,557 | ₩58,879 | ₩58,436 | ₩58,731 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩58,128 | ₩58,128 | ₩57,645 | ₩57,739 | -0.67% | 3.1만 |
|---|
| 2026.09.17 | ₩58,571 | ₩58,664 | ₩58,410 | ₩58,423 | -0.25% | 4.8천 |
|---|
| 2026.09.16 | ₩58,155 | ₩58,396 | ₩57,592 | ₩57,927 | -0.39% | 2.4만 |
|---|
| 2026.09.15 | ₩57,820 | ₩58,021 | ₩57,618 | ₩58,007 | +0.32% | 1.3만 |
|---|
| 2026.09.14 | ₩58,343 | ₩58,530 | ₩57,873 | ₩58,061 | -0.48% | 15.1만 |
|---|
| 2026.09.11 | ₩59,898 | ₩59,898 | ₩59,335 | ₩59,603 | -0.49% | 18.9만 |
|---|
| 2026.09.10 | ₩59,442 | ₩59,657 | ₩59,388 | ₩59,616 | +0.29% | 7.7천 |
|---|
| 2026.09.09 | ₩59,804 | ₩59,871 | ₩59,523 | ₩59,616 | -0.31% | 1만 |
|---|
| 2026.09.08 | ₩60,180 | ₩60,314 | ₩59,898 | ₩59,978 | -0.33% | 3만 |
|---|
| 2026.09.04 | ₩60,005 | ₩60,180 | ₩59,911 | ₩60,180 | +0.29% | 2.3만 |
|---|
| 2026.09.03 | ₩59,268 | ₩59,724 | ₩59,268 | ₩59,724 | +0.77% | 6만 |
|---|
| 2026.09.02 | ₩58,772 | ₩59,120 | ₩58,772 | ₩59,013 | +0.41% | 5.7만 |
|---|
| 2026.09.01 | ₩58,772 | ₩58,906 | ₩58,329 | ₩58,503 | -0.46% | 27.8만 |
|---|
| 2026.08.31 | ₩59,536 | ₩59,603 | ₩58,208 | ₩59,053 | -0.81% | 43.4만 |
|---|
| 2026.08.28 | ₩59,523 | ₩59,523 | ₩58,879 | ₩59,080 | -0.74% | 1.1만 |
|---|
| 2026.08.27 | ₩59,295 | ₩59,295 | ₩58,785 | ₩59,013 | -0.47% | 9.4천 |
|---|
| 2026.08.26 | ₩59,549 | ₩59,804 | ₩59,429 | ₩59,456 | -0.16% | 6.9만 |
|---|
| 2026.08.25 | ₩58,866 | ₩59,107 | ₩58,839 | ₩58,946 | +0.14% | 6.9천 |
|---|
| 2026.08.24 | ₩58,691 | ₩58,745 | ₩58,477 | ₩58,584 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩58,691 | ₩58,798 | ₩58,557 | ₩58,571 | -0.21% | 9.1천 |
|---|
| 2026.08.20 | ₩57,981 | ₩58,316 | ₩57,981 | ₩58,074 | +0.16% | 2.4만 |
|---|
| 2026.08.19 | ₩58,785 | ₩58,785 | ₩58,208 | ₩58,383 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩58,517 | ₩58,584 | ₩58,343 | ₩58,436 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩59,107 | ₩59,107 | ₩58,812 | ₩58,812 | -0.50% | 2.6만 |
|---|
| 2026.08.14 | ₩59,375 | ₩59,388 | ₩59,201 | ₩59,388 | +0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩59,147 | ₩59,348 | ₩58,745 | ₩59,040 | -0.18% | 3.8만 |
|---|
| 2026.08.12 | ₩58,664 | ₩59,093 | ₩58,664 | ₩59,053 | +0.66% | 1.8만 |
|---|
| 2026.08.11 | ₩58,785 | ₩58,906 | ₩58,463 | ₩58,624 | -0.27% | 3.9만 |
|---|
| 2026.08.10 | ₩58,731 | ₩58,731 | ₩58,410 | ₩58,436 | -0.50% | 3.1만 |
|---|
| 2026.08.07 | ₩59,335 | ₩59,335 | ₩58,557 | ₩58,946 | -0.66% | 2.6만 |
|---|
| 2026.08.06 | ₩59,509 | ₩59,657 | ₩59,134 | ₩59,348 | -0.27% | 5.1만 |
|---|
| 2026.08.05 | ₩58,852 | ₩59,670 | ₩58,477 | ₩59,161 | +0.52% | 44.7만 |
|---|
| 2026.08.04 | ₩58,369 | ₩58,839 | ₩58,329 | ₩58,825 | +0.78% | 23.2만 |
|---|
| 2026.08.03 | ₩57,337 | ₩57,967 | ₩57,176 | ₩57,766 | +0.75% | 13.1만 |
|---|
| 2026.07.31 | ₩56,304 | ₩57,028 | ₩56,304 | ₩56,961 | +1.17% | 2.1만 |
|---|
| 2026.07.30 | ₩56,452 | ₩57,042 | ₩56,291 | ₩57,002 | +0.97% | 3.1만 |
|---|
| 2026.07.29 | ₩55,527 | ₩55,607 | ₩54,749 | ₩54,963 | -1.01% | 2만 |
|---|
| 2026.07.28 | ₩54,977 | ₩55,299 | ₩54,776 | ₩55,057 | +0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩55,889 | ₩55,889 | ₩55,352 | ₩55,486 | -0.72% | 1.5만 |
|---|
| 2026.07.24 | ₩56,090 | ₩56,291 | ₩55,929 | ₩56,050 | -0.07% | 2.1만 |
|---|
| 2026.07.23 | ₩56,009 | ₩56,358 | ₩55,714 | ₩56,050 | +0.07% | 11.3만 |
|---|
| 2026.07.22 | ₩57,216 | ₩57,310 | ₩56,908 | ₩57,028 | -0.33% | 3.3만 |
|---|
| 2026.07.21 | ₩56,211 | ₩57,028 | ₩56,211 | ₩56,988 | +1.38% | 1.8만 |
|---|
| 2026.07.20 | ₩56,063 | ₩56,063 | ₩55,621 | ₩55,661 | -0.72% | 5.3만 |
|---|
| 2026.07.17 | ₩55,486 | ₩55,996 | ₩55,178 | ₩55,942 | +0.82% | 20.3만 |
|---|
| 2026.07.16 | ₩56,318 | ₩56,680 | ₩56,130 | ₩56,506 | +0.33% | 45.9만 |
|---|
| 2026.07.15 | ₩56,747 | ₩56,881 | ₩56,506 | ₩56,693 | -0.09% | 8.8천 |
|---|
| 2026.07.14 | ₩56,801 | ₩56,988 | ₩56,586 | ₩56,774 | -0.05% | 8.8천 |
|---|
| 2026.07.13 | ₩56,626 | ₩56,626 | ₩56,076 | ₩56,076 | -0.97% | 13.1만 |
|---|
| 2026.07.10 | ₩57,015 | ₩57,163 | ₩56,881 | ₩56,894 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩56,707 | ₩57,002 | ₩56,707 | ₩56,935 | +0.40% | 4.1만 |
|---|
| 2026.07.08 | ₩56,197 | ₩56,398 | ₩55,728 | ₩56,371 | +0.31% | 2만 |
|---|
| 2026.07.07 | ₩57,498 | ₩57,498 | ₩56,774 | ₩56,854 | -1.12% | 3.3만 |
|---|
| 2026.07.06 | ₩57,270 | ₩57,726 | ₩57,163 | ₩57,659 | +0.68% | 5.7만 |
|---|
| 2026.07.02 | ₩56,948 | ₩57,391 | ₩56,774 | ₩57,176 | +0.40% | 6.7만 |
|---|
| 2026.07.01 | ₩55,822 | ₩56,184 | ₩55,822 | ₩56,009 | +0.34% | 3.2만 |
|---|
| 2026.06.30 | ₩56,559 | ₩56,787 | ₩56,264 | ₩56,760 | +0.36% | 1.4만 |
|---|
| 2026.06.29 | ₩55,969 | ₩56,023 | ₩55,473 | ₩55,929 | -0.07% | 4.7만 |
|---|
| 2026.06.26 | ₩56,197 | ₩56,331 | ₩55,755 | ₩55,755 | -0.79% | 2.2만 |
|---|
| 2026.06.25 | ₩56,827 | ₩57,082 | ₩56,519 | ₩56,653 | -0.31% | 5.8만 |
|---|
| 2026.06.24 | ₩55,956 | ₩56,425 | ₩55,956 | ₩56,318 | +0.65% | 1.4만 |
|---|
| 2026.06.23 | ₩56,546 | ₩57,323 | ₩56,291 | ₩57,002 | +0.81% | 2.3만 |
|---|
| 2026.06.22 | ₩57,659 | ₩58,262 | ₩57,645 | ₩57,846 | +0.33% | 1.6만 |
|---|
| 2026.06.18 | ₩57,632 | ₩57,873 | ₩57,391 | ₩57,699 | +0.12% | 2.3만 |
|---|
| 2026.06.17 | ₩58,021 | ₩58,463 | ₩57,417 | ₩57,458 | -0.97% | 5.2만 |
|---|
| 2026.06.16 | ₩56,948 | ₩57,297 | ₩56,908 | ₩57,015 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩57,350 | ₩57,350 | ₩56,827 | ₩57,189 | -0.28% | 6.1만 |
|---|
| 2026.06.12 | ₩56,371 | ₩56,506 | ₩56,090 | ₩56,385 | +0.02% | 1.6만 |
|---|
| 2026.06.11 | ₩54,306 | ₩55,621 | ₩54,025 | ₩55,621 | +2.42% | 1.5만 |
|---|
| 2026.06.10 | ₩53,851 | ₩54,159 | ₩53,180 | ₩53,274 | -1.07% | 8.6천 |
|---|
| 2026.06.09 | ₩54,601 | ₩54,601 | ₩53,462 | ₩53,958 | -1.18% | 3.1만 |
|---|
| 2026.06.08 | ₩53,851 | ₩53,985 | ₩53,556 | ₩53,582 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩54,816 | ₩54,816 | ₩53,502 | ₩53,730 | -1.98% | 1.8만 |
|---|
| 2026.06.04 | ₩55,017 | ₩55,098 | ₩54,883 | ₩54,883 | -0.24% | 6천 |
|---|
| 2026.06.03 | ₩54,762 | ₩54,923 | ₩54,467 | ₩54,467 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩55,272 | ₩55,621 | ₩55,057 | ₩55,460 | +0.34% | 4.7만 |
|---|
| 2026.06.01 | ₩55,084 | ₩55,218 | ₩54,534 | ₩54,883 | -0.37% | 16.6만 |
|---|
| 2026.05.29 | ₩55,366 | ₩55,688 | ₩55,098 | ₩55,232 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩54,280 | ₩54,481 | ₩54,159 | ₩54,159 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩55,111 | ₩55,218 | ₩54,668 | ₩54,722 | -0.71% | 1.8만 |
|---|
| 2026.05.26 | ₩55,151 | ₩55,393 | ₩54,722 | ₩54,883 | -0.49% | 1.5만 |
|---|
| 2026.05.22 | ₩53,931 | ₩53,931 | ₩53,341 | ₩53,542 | -0.72% | 5.8천 |
|---|
| 2026.05.21 | ₩52,952 | ₩53,515 | ₩52,791 | ₩53,301 | +0.66% | 1만 |
|---|
| 2026.05.20 | ₩52,456 | ₩53,140 | ₩52,309 | ₩53,073 | +1.18% | 1.5만 |
|---|
| 2026.05.19 | ₩52,376 | ₩52,376 | ₩51,973 | ₩51,973 | -0.77% | 1.4만 |
|---|
| 2026.05.18 | ₩52,563 | ₩52,738 | ₩52,295 | ₩52,724 | +0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩52,268 | ₩52,389 | ₩52,107 | ₩52,228 | -0.08% | 2.5만 |
|---|
| 2026.05.14 | ₩52,939 | ₩53,167 | ₩52,764 | ₩52,818 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩52,523 | ₩53,073 | ₩52,523 | ₩53,033 | +0.97% | 1.4만 |
|---|
| 2026.05.12 | ₩53,194 | ₩53,194 | ₩52,671 | ₩52,979 | -0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩53,582 | ₩53,824 | ₩53,582 | ₩53,730 | +0.28% | 9.1천 |
|---|
| 2026.05.08 | ₩53,381 | ₩53,515 | ₩53,234 | ₩53,515 | +0.25% | 8.6천 |
|---|
| 2026.05.07 | ₩53,971 | ₩53,985 | ₩52,966 | ₩52,966 | -1.86% | 1.6만 |
|---|
| 2026.05.06 | ₩53,877 | ₩53,958 | ₩53,757 | ₩53,958 | +0.15% | 1.4만 |
|---|
| 2026.05.05 | ₩51,812 | ₩52,268 | ₩51,759 | ₩52,174 | +0.70% | 8.7천 |
|---|
| 2026.05.04 | ₩51,732 | ₩52,241 | ₩51,196 | ₩51,571 | -0.31% | 2.7만 |
|---|
| 2026.05.01 | ₩52,456 | ₩52,912 | ₩52,215 | ₩52,322 | -0.26% | 7.5만 |
|---|
| 2026.04.30 | ₩51,960 | ₩52,389 | ₩51,960 | ₩52,335 | +0.72% | 7.6천 |
|---|
| 2026.04.29 | ₩52,416 | ₩52,630 | ₩51,946 | ₩51,946 | -0.90% | 2.6천 |
|---|
| 2026.04.28 | ₩52,174 | ₩52,174 | ₩51,946 | ₩52,014 | -0.31% | 6.9천 |
|---|
| 2026.04.27 | ₩52,376 | ₩52,376 | ₩52,121 | ₩52,148 | -0.44% | 9.6천 |
|---|
| 2026.04.24 | ₩52,228 | ₩52,282 | ₩51,960 | ₩52,148 | -0.15% | 8.8만 |
|---|
| 2026.04.23 | ₩51,839 | ₩52,094 | ₩51,209 | ₩51,651 | -0.36% | 2.8만 |
|---|
| 2026.04.22 | ₩52,335 | ₩52,416 | ₩51,826 | ₩51,960 | -0.72% | 1.4만 |
|---|
| 2026.04.21 | ₩53,033 | ₩53,086 | ₩52,067 | ₩52,241 | -1.49% | 3.1만 |
|---|
| 2026.04.20 | ₩53,046 | ₩53,167 | ₩52,724 | ₩53,019 | -0.05% | 3.7만 |
|---|
| 2026.04.17 | ₩53,716 | ₩54,132 | ₩53,475 | ₩53,649 | -0.12% | 4.6만 |
|---|
| 2026.04.16 | ₩53,180 | ₩53,180 | ₩52,443 | ₩52,724 | -0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩53,287 | ₩53,287 | ₩52,778 | ₩53,073 | -0.40% | 3.1만 |
|---|
| 2026.04.14 | ₩53,100 | ₩53,113 | ₩52,805 | ₩53,073 | -0.05% | 3만 |
|---|
| 2026.04.13 | ₩51,102 | ₩52,067 | ₩51,021 | ₩51,960 | +1.68% | 2.5만 |
|---|
| 2026.04.10 | ₩51,759 | ₩51,946 | ₩51,450 | ₩51,544 | -0.41% | 10.9만 |
|---|
| 2026.04.09 | ₩49,922 | ₩50,726 | ₩49,922 | ₩50,431 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩50,458 | ₩50,512 | ₩50,083 | ₩50,270 | -0.37% | 1.4만 |
|---|
| 2026.04.07 | ₩47,991 | ₩48,634 | ₩47,803 | ₩48,474 | +1.01% | 2.7만 |
|---|
| 2026.04.06 | ₩48,299 | ₩48,621 | ₩48,018 | ₩48,500 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩47,213 | ₩48,058 | ₩47,146 | ₩47,937 | +1.53% | 2만 |
|---|
| 2026.04.01 | ₩48,487 | ₩48,675 | ₩48,004 | ₩48,313 | -0.36% | 3.6만 |
|---|
| 2026.03.31 | ₩47,025 | ₩47,656 | ₩46,717 | ₩47,535 | +1.08% | 2.1만 |
|---|
| 2026.03.30 | ₩46,114 | ₩46,274 | ₩45,778 | ₩46,020 | -0.20% | 3.2만 |
|---|
| 2026.03.27 | ₩46,422 | ₩46,556 | ₩45,805 | ₩45,993 | -0.92% | 2.5만 |
|---|
| 2026.03.26 | ₩47,079 | ₩47,159 | ₩46,704 | ₩46,704 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩47,307 | ₩47,562 | ₩47,200 | ₩47,253 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩45,926 | ₩46,395 | ₩45,671 | ₩46,100 | +0.38% | 1.2만 |
|---|
| 2026.03.23 | ₩46,020 | ₩47,092 | ₩46,020 | ₩46,449 | +0.93% | 12.3만 |
|---|
| 2026.03.20 | ₩46,207 | ₩46,234 | ₩44,974 | ₩45,202 | -2.18% | 13.1만 |
|---|
| 2026.03.19 | ₩45,859 | ₩46,757 | ₩45,805 | ₩46,650 | +1.73% | 4.9만 |
|---|
| 2026.03.18 | ₩47,092 | ₩47,508 | ₩46,771 | ₩46,811 | -0.60% | 1.3만 |
|---|
| 2026.03.17 | ₩46,502 | ₩46,958 | ₩46,502 | ₩46,757 | +0.55% | 16만 |
|---|
| 2026.03.16 | ₩45,926 | ₩46,489 | ₩45,926 | ₩46,288 | +0.79% | 2.9만 |
|---|
| 2026.03.13 | ₩46,261 | ₩46,529 | ₩45,430 | ₩45,470 | -1.71% | 2.2만 |
|---|
| 2026.03.12 | ₩46,878 | ₩46,985 | ₩46,355 | ₩46,596 | -0.60% | 2.4만 |
|---|
| 2026.03.11 | ₩47,508 | ₩47,816 | ₩47,320 | ₩47,763 | +0.54% | 13.8만 |
|---|
| 2026.03.10 | ₩48,339 | ₩48,675 | ₩47,763 | ₩47,977 | -0.75% | 2.2만 |
|---|
| 2026.03.09 | ₩46,502 | ₩47,642 | ₩46,181 | ₩47,401 | +1.93% | 7.9만 |
|---|
| 2026.03.06 | ₩47,106 | ₩47,803 | ₩47,039 | ₩47,562 | +0.97% | 1.4만 |
|---|
| 2026.03.05 | ₩48,313 | ₩48,554 | ₩47,454 | ₩48,125 | -0.39% | 13.7만 |
|---|
| 2026.03.04 | ₩48,648 | ₩48,849 | ₩48,474 | ₩48,634 | -0.03% | 1.8만 |
|---|
| 2026.03.03 | ₩47,253 | ₩48,286 | ₩46,704 | ₩48,098 | +1.79% | 15.3만 |
|---|
| 2026.03.02 | ₩49,788 | ₩50,083 | ₩49,479 | ₩49,922 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩51,222 | ₩51,464 | ₩50,740 | ₩50,807 | -0.81% | 6.8만 |
|---|
| 2026.02.26 | ₩51,343 | ₩51,625 | ₩50,673 | ₩51,571 | +0.44% | 7.8만 |
|---|
| 2026.02.25 | ₩51,517 | ₩51,812 | ₩51,330 | ₩51,799 | +0.55% | 4.3만 |
|---|
| 2026.02.24 | ₩51,383 | ₩51,491 | ₩51,169 | ₩51,289 | -0.18% | 4.5만 |
|---|
| 2026.02.23 | ₩52,604 | ₩52,630 | ₩51,987 | ₩52,322 | -0.54% | 2.9만 |
|---|
| 2026.02.20 | ₩51,826 | ₩52,309 | ₩51,692 | ₩52,309 | +0.93% | 4.2만 |
|---|
| 2026.02.19 | ₩51,772 | ₩52,107 | ₩51,450 | ₩52,094 | +0.62% | 4만 |
|---|
| 2026.02.18 | ₩51,866 | ₩52,389 | ₩51,866 | ₩51,987 | +0.23% | 3.4만 |
|---|
| 2026.02.17 | ₩51,088 | ₩51,759 | ₩50,954 | ₩51,745 | +1.29% | 4.3만 |
|---|
| 2026.02.13 | ₩50,941 | ₩51,196 | ₩50,458 | ₩51,048 | +0.21% | 9.9만 |
|---|
| 2026.02.12 | ₩52,496 | ₩52,496 | ₩51,356 | ₩51,705 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩52,335 | ₩52,831 | ₩51,786 | ₩52,604 | +0.51% | 9.1만 |
|---|
| 2026.02.10 | ₩52,241 | ₩52,349 | ₩51,893 | ₩52,014 | -0.44% | 5.5만 |
|---|
| 2026.02.09 | ₩52,040 | ₩52,778 | ₩52,014 | ₩52,536 | +0.95% | 6.9만 |
|---|
| 2026.02.06 | ₩51,276 | ₩51,531 | ₩51,236 | ₩51,397 | +0.24% | 3.6만 |
|---|
| 2026.02.05 | ₩50,954 | ₩51,129 | ₩50,579 | ₩50,592 | -0.71% | 5.4만 |
|---|
| 2026.02.04 | ₩52,027 | ₩52,027 | ₩51,517 | ₩51,705 | -0.62% | 4.3만 |
|---|
| 2026.02.03 | ₩51,075 | ₩51,625 | ₩51,075 | ₩51,625 | +1.08% | 5.4만 |
|---|
| 2026.02.02 | ₩50,525 | ₩50,860 | ₩50,378 | ₩50,726 | +0.40% | 14.9만 |
|---|
| 2026.01.30 | ₩51,142 | ₩51,169 | ₩50,351 | ₩50,378 | -1.49% | 4.2만 |
|---|
| 2026.01.29 | ₩51,424 | ₩51,477 | ₩50,498 | ₩51,249 | -0.34% | 4.2만 |
|---|
| 2026.01.28 | ₩51,410 | ₩51,531 | ₩51,021 | ₩51,343 | -0.13% | 6.8만 |
|---|
| 2026.01.27 | ₩50,753 | ₩51,678 | ₩50,753 | ₩51,517 | +1.51% | 8.2만 |
|---|
| 2026.01.26 | ₩50,270 | ₩50,364 | ₩50,109 | ₩50,123 | -0.29% | 3.6만 |
|---|
| 2026.01.23 | ₩49,788 | ₩49,975 | ₩49,560 | ₩49,814 | +0.05% | 9.5만 |
|---|
| 2026.01.22 | ₩49,613 | ₩49,908 | ₩49,493 | ₩49,814 | +0.41% | 7.1만 |
|---|
| 2026.01.21 | ₩48,125 | ₩48,916 | ₩47,991 | ₩48,769 | +1.34% | 5.2만 |
|---|
| 2026.01.20 | ₩48,044 | ₩48,259 | ₩47,830 | ₩47,924 | -0.25% | 4.4만 |
|---|
| 2026.01.16 | ₩48,527 | ₩48,675 | ₩48,313 | ₩48,675 | +0.30% | 14.6만 |
|---|
| 2026.01.15 | ₩48,044 | ₩48,621 | ₩48,044 | ₩48,527 | +1.00% | 3.3만 |
|---|
| 2026.01.14 | ₩48,205 | ₩48,474 | ₩48,205 | ₩48,474 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩48,500 | ₩48,500 | ₩48,018 | ₩48,259 | -0.50% | 3.8만 |
|---|
| 2026.01.12 | ₩48,246 | ₩48,608 | ₩48,085 | ₩48,608 | +0.75% | 6.3만 |
|---|
| 2026.01.09 | ₩48,272 | ₩48,272 | ₩47,857 | ₩48,272 | 0.00% | 4.9만 |
|---|
| 2026.01.08 | ₩48,004 | ₩48,380 | ₩47,884 | ₩48,366 | +0.75% | 1.9만 |
|---|
| 2026.01.07 | ₩48,366 | ₩48,460 | ₩48,044 | ₩48,326 | -0.08% | 6.3만 |
|---|
| 2026.01.06 | ₩48,433 | ₩48,474 | ₩48,179 | ₩48,447 | +0.03% | 8.9만 |
|---|
| 2026.01.05 | ₩48,004 | ₩48,380 | ₩47,857 | ₩48,380 | +0.78% | 8.5만 |
|---|
| 2026.01.02 | ₩47,951 | ₩48,058 | ₩47,736 | ₩47,991 | +0.08% | 27.7만 |
|---|
| 2025.12.31 | ₩47,521 | ₩47,615 | ₩47,454 | ₩47,562 | +0.08% | 9만 |
|---|
| 2025.12.30 | ₩47,481 | ₩47,790 | ₩47,481 | ₩47,575 | +0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩47,267 | ₩47,267 | ₩46,878 | ₩47,012 | -0.54% | 2.5만 |
|---|
| 2025.12.26 | ₩47,468 | ₩47,468 | ₩47,133 | ₩47,320 | -0.31% | 1.5만 |
|---|
| 2025.12.24 | ₩47,213 | ₩47,253 | ₩47,066 | ₩47,253 | +0.09% | 3.2만 |
|---|
| 2025.12.23 | ₩47,012 | ₩47,186 | ₩46,932 | ₩47,079 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩46,958 | ₩47,213 | ₩46,838 | ₩47,119 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩46,435 | ₩46,824 | ₩46,435 | ₩46,771 | +0.72% | 3.5만 |
|---|
| 2025.12.18 | ₩46,342 | ₩46,409 | ₩46,127 | ₩46,301 | -0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩46,382 | ₩46,435 | ₩46,154 | ₩46,342 | -0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩46,449 | ₩46,690 | ₩46,288 | ₩46,422 | -0.06% | 34.9만 |
|---|
| 2025.12.15 | ₩45,912 | ₩46,207 | ₩45,912 | ₩46,207 | +0.64% | 2.7만 |
|---|
| 2025.12.12 | ₩46,395 | ₩46,395 | ₩45,363 | ₩45,577 | -1.76% | 2만 |
|---|
| 2025.12.11 | ₩45,698 | ₩46,248 | ₩45,698 | ₩46,248 | +1.20% | 1.9만 |
|---|
| 2025.12.10 | ₩45,068 | ₩45,711 | ₩45,014 | ₩45,711 | +1.43% | 1.3만 |
|---|
| 2025.12.09 | ₩45,282 | ₩45,457 | ₩45,188 | ₩45,322 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩45,094 | ₩45,108 | ₩44,786 | ₩44,974 | -0.27% | 1.9만 |
|---|
| 2025.12.05 | ₩45,349 | ₩45,349 | ₩44,813 | ₩44,987 | -0.80% | 2.2만 |
|---|
| 2025.12.04 | ₩44,987 | ₩45,162 | ₩44,920 | ₩45,135 | +0.33% | 1.5만 |
|---|
| 2025.12.03 | ₩44,732 | ₩44,907 | ₩44,625 | ₩44,907 | +0.39% | 1.4만 |
|---|
| 2025.12.02 | ₩44,893 | ₩44,920 | ₩44,572 | ₩44,853 | -0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩44,303 | ₩44,665 | ₩44,223 | ₩44,330 | +0.06% | 11.8만 |
|---|
| 2025.11.28 | ₩44,062 | ₩44,250 | ₩43,941 | ₩44,250 | +0.43% | 2.5만 |
|---|
| 2025.11.26 | ₩43,633 | ₩44,062 | ₩43,633 | ₩44,008 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩42,976 | ₩43,619 | ₩42,976 | ₩43,619 | +1.50% | 4.6만 |
|---|
| 2025.11.24 | ₩42,091 | ₩42,453 | ₩41,997 | ₩42,292 | +0.48% | 2.6만 |
|---|
| 2025.11.21 | ₩41,622 | ₩41,796 | ₩41,045 | ₩41,729 | +0.26% | 2.5만 |
|---|
| 2025.11.20 | ₩42,346 | ₩42,346 | ₩41,447 | ₩41,447 | -2.12% | 1.6만 |
|---|
| 2025.11.19 | ₩41,903 | ₩42,037 | ₩41,809 | ₩41,943 | +0.10% | 7.2천 |
|---|
| 2025.11.18 | ₩41,313 | ₩41,447 | ₩41,166 | ₩41,313 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩42,292 | ₩42,292 | ₩41,756 | ₩41,836 | -1.08% | 2만 |
|---|
| 2025.11.14 | ₩42,319 | ₩42,587 | ₩42,212 | ₩42,533 | +0.51% | 1.3만 |
|---|
| 2025.11.13 | ₩43,324 | ₩43,324 | ₩42,936 | ₩43,056 | -0.62% | 9.7만 |
|---|
| 2025.11.12 | ₩43,097 | ₩43,324 | ₩43,083 | ₩43,324 | +0.53% | 1.8만 |
|---|
| 2025.11.11 | ₩42,694 | ₩42,815 | ₩42,587 | ₩42,815 | +0.28% | 5.6천 |
|---|
| 2025.11.10 | ₩42,547 | ₩42,547 | ₩42,399 | ₩42,533 | -0.03% | 9.3천 |
|---|
| 2025.11.07 | ₩41,554 | ₩41,970 | ₩41,554 | ₩41,970 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩41,729 | ₩41,823 | ₩41,568 | ₩41,769 | +0.10% | 7.7천 |
|---|
| 2025.11.05 | ₩41,568 | ₩41,849 | ₩41,568 | ₩41,729 | +0.39% | 6.4천 |
|---|
| 2025.11.04 | ₩41,903 | ₩41,997 | ₩41,622 | ₩41,675 | -0.54% | 6만 |
|---|
| 2025.11.03 | ₩42,386 | ₩42,614 | ₩42,279 | ₩42,426 | +0.09% | 15.1만 |
|---|
| 2025.10.31 | ₩42,279 | ₩42,279 | ₩42,037 | ₩42,171 | -0.25% | 2.5만 |
|---|
| 2025.10.30 | ₩41,662 | ₩41,796 | ₩41,595 | ₩41,729 | +0.16% | 1.1만 |
|---|
| 2025.10.29 | ₩41,635 | ₩41,836 | ₩41,286 | ₩41,420 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩41,635 | ₩41,729 | ₩41,461 | ₩41,608 | -0.06% | 1.1만 |
|---|
| 2025.10.27 | ₩41,474 | ₩41,635 | ₩41,474 | ₩41,608 | +0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩41,394 | ₩41,487 | ₩41,246 | ₩41,300 | -0.23% | 1.2만 |
|---|
| 2025.10.23 | ₩41,139 | ₩41,487 | ₩41,139 | ₩41,380 | +0.59% | 9.4천 |
|---|
| 2025.10.22 | ₩40,911 | ₩41,112 | ₩40,817 | ₩40,964 | +0.13% | 1.9만 |
|---|
| 2025.10.21 | ₩40,938 | ₩40,991 | ₩40,817 | ₩40,871 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩40,978 | ₩41,166 | ₩40,978 | ₩41,072 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩40,857 | ₩41,032 | ₩40,710 | ₩40,991 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩41,367 | ₩41,689 | ₩41,353 | ₩41,514 | +0.36% | 2.6만 |
|---|
| 2025.10.15 | ₩41,863 | ₩41,863 | ₩41,313 | ₩41,434 | -1.02% | 2만 |
|---|
| 2025.10.14 | ₩41,286 | ₩41,863 | ₩41,286 | ₩41,782 | +1.20% | 6.7천 |
|---|
| 2025.10.13 | ₩41,394 | ₩41,729 | ₩41,394 | ₩41,675 | +0.68% | 4만 |
|---|
| 2025.10.10 | ₩41,554 | ₩41,568 | ₩41,166 | ₩41,179 | -0.90% | 1.3만 |
|---|