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 | ₩54,270 | ₩54,270 | ₩53,788 | ₩54,123 | -0.27% | 3.6만 |
| 2026.10.08 | ₩54,002 | ₩54,377 | ₩53,828 | ₩54,310 | +0.57% | 2.7만 |
| 2026.10.07 | ₩54,323 | ₩54,591 | ₩54,002 | ₩54,430 | +0.20% | 3.1만 |
| 2026.10.06 | ₩56,450 | ₩56,450 | ₩56,035 | ₩56,035 | -0.73% | 2.5만 |
| 2026.10.05 | ₩55,835 | ₩56,076 | ₩55,380 | ₩55,902 | +0.12% | 4.1만 |
| 2026.10.02 | ₩55,260 | ₩56,062 | ₩55,260 | ₩55,862 | +1.09% | 9.5만 |
| 2026.10.01 | ₩56,183 | ₩56,183 | ₩55,153 | ₩55,527 | -1.17% | 15만 |
| 2026.09.30 | ₩57,681 | ₩57,708 | ₩56,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,932 |
| -1.30% |
| 13.4만 |
| 2026.09.29 | ₩58,483 | ₩58,724 | ₩57,895 | ₩58,256 | -0.39% | 2만 |
|---|
| 2026.09.28 | ₩58,791 | ₩59,460 | ₩58,764 | ₩59,299 | +0.86% | 2.1만 |
|---|
| 2026.09.25 | ₩58,831 | ₩58,938 | ₩58,283 | ₩58,911 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩58,029 | ₩58,336 | ₩57,855 | ₩58,202 | +0.30% | 1.5만 |
|---|
| 2026.09.23 | ₩58,403 | ₩58,403 | ₩57,667 | ₩58,095 | -0.53% | 1.9만 |
|---|
| 2026.09.22 | ₩58,724 | ₩59,018 | ₩58,457 | ₩58,898 | +0.30% | 1.4만 |
|---|
| 2026.09.21 | ₩58,416 | ₩58,738 | ₩58,296 | ₩58,590 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩57,988 | ₩57,988 | ₩57,507 | ₩57,601 | -0.67% | 3.1만 |
|---|
| 2026.09.17 | ₩58,430 | ₩58,524 | ₩58,269 | ₩58,283 | -0.25% | 4.8천 |
|---|
| 2026.09.16 | ₩58,015 | ₩58,256 | ₩57,453 | ₩57,788 | -0.39% | 2.4만 |
|---|
| 2026.09.15 | ₩57,681 | ₩57,881 | ₩57,480 | ₩57,868 | +0.32% | 1.3만 |
|---|
| 2026.09.14 | ₩58,202 | ₩58,390 | ₩57,734 | ₩57,922 | -0.48% | 15.1만 |
|---|
| 2026.09.11 | ₩59,754 | ₩59,754 | ₩59,192 | ₩59,460 | -0.49% | 18.9만 |
|---|
| 2026.09.10 | ₩59,299 | ₩59,513 | ₩59,246 | ₩59,473 | +0.29% | 7.7천 |
|---|
| 2026.09.09 | ₩59,661 | ₩59,727 | ₩59,380 | ₩59,473 | -0.31% | 1만 |
|---|
| 2026.09.08 | ₩60,035 | ₩60,169 | ₩59,754 | ₩59,834 | -0.33% | 3만 |
|---|
| 2026.09.04 | ₩59,861 | ₩60,035 | ₩59,768 | ₩60,035 | +0.29% | 2.3만 |
|---|
| 2026.09.03 | ₩59,125 | ₩59,580 | ₩59,125 | ₩59,580 | +0.77% | 6만 |
|---|
| 2026.09.02 | ₩58,631 | ₩58,978 | ₩58,631 | ₩58,871 | +0.41% | 5.7만 |
|---|
| 2026.09.01 | ₩58,631 | ₩58,764 | ₩58,189 | ₩58,363 | -0.46% | 27.8만 |
|---|
| 2026.08.31 | ₩59,393 | ₩59,460 | ₩58,069 | ₩58,911 | -0.81% | 43.4만 |
|---|
| 2026.08.28 | ₩59,380 | ₩59,380 | ₩58,738 | ₩58,938 | -0.74% | 1.1만 |
|---|
| 2026.08.27 | ₩59,152 | ₩59,152 | ₩58,644 | ₩58,871 | -0.47% | 9.4천 |
|---|
| 2026.08.26 | ₩59,406 | ₩59,661 | ₩59,286 | ₩59,313 | -0.16% | 6.9만 |
|---|
| 2026.08.25 | ₩58,724 | ₩58,965 | ₩58,697 | ₩58,804 | +0.14% | 6.9천 |
|---|
| 2026.08.24 | ₩58,550 | ₩58,604 | ₩58,336 | ₩58,443 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩58,550 | ₩58,657 | ₩58,416 | ₩58,430 | -0.21% | 9.1천 |
|---|
| 2026.08.20 | ₩57,841 | ₩58,176 | ₩57,841 | ₩57,935 | +0.16% | 2.4만 |
|---|
| 2026.08.19 | ₩58,644 | ₩58,644 | ₩58,069 | ₩58,243 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩58,376 | ₩58,443 | ₩58,202 | ₩58,296 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩58,965 | ₩58,965 | ₩58,671 | ₩58,671 | -0.50% | 2.6만 |
|---|
| 2026.08.14 | ₩59,232 | ₩59,246 | ₩59,059 | ₩59,246 | +0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩59,005 | ₩59,206 | ₩58,604 | ₩58,898 | -0.18% | 3.8만 |
|---|
| 2026.08.12 | ₩58,524 | ₩58,952 | ₩58,524 | ₩58,911 | +0.66% | 1.8만 |
|---|
| 2026.08.11 | ₩58,644 | ₩58,764 | ₩58,323 | ₩58,483 | -0.27% | 3.9만 |
|---|
| 2026.08.10 | ₩58,590 | ₩58,590 | ₩58,269 | ₩58,296 | -0.50% | 3.1만 |
|---|
| 2026.08.07 | ₩59,192 | ₩59,192 | ₩58,416 | ₩58,804 | -0.66% | 2.6만 |
|---|
| 2026.08.06 | ₩59,366 | ₩59,513 | ₩58,992 | ₩59,206 | -0.27% | 5.1만 |
|---|
| 2026.08.05 | ₩58,711 | ₩59,527 | ₩58,336 | ₩59,018 | +0.52% | 44.7만 |
|---|
| 2026.08.04 | ₩58,229 | ₩58,697 | ₩58,189 | ₩58,684 | +0.78% | 23.2만 |
|---|
| 2026.08.03 | ₩57,199 | ₩57,828 | ₩57,039 | ₩57,627 | +0.75% | 13.1만 |
|---|
| 2026.07.31 | ₩56,169 | ₩56,892 | ₩56,169 | ₩56,825 | +1.17% | 2.1만 |
|---|
| 2026.07.30 | ₩56,316 | ₩56,905 | ₩56,156 | ₩56,865 | +0.97% | 3.1만 |
|---|
| 2026.07.29 | ₩55,393 | ₩55,474 | ₩54,617 | ₩54,832 | -1.01% | 2만 |
|---|
| 2026.07.28 | ₩54,845 | ₩55,166 | ₩54,644 | ₩54,925 | +0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩55,755 | ₩55,755 | ₩55,219 | ₩55,353 | -0.72% | 1.5만 |
|---|
| 2026.07.24 | ₩55,955 | ₩56,156 | ₩55,795 | ₩55,915 | -0.07% | 2.1만 |
|---|
| 2026.07.23 | ₩55,875 | ₩56,223 | ₩55,581 | ₩55,915 | +0.07% | 11.3만 |
|---|
| 2026.07.22 | ₩57,079 | ₩57,172 | ₩56,771 | ₩56,892 | -0.33% | 3.3만 |
|---|
| 2026.07.21 | ₩56,076 | ₩56,892 | ₩56,076 | ₩56,851 | +1.38% | 1.8만 |
|---|
| 2026.07.20 | ₩55,928 | ₩55,928 | ₩55,487 | ₩55,527 | -0.72% | 5.3만 |
|---|
| 2026.07.17 | ₩55,353 | ₩55,862 | ₩55,046 | ₩55,808 | +0.82% | 20.3만 |
|---|
| 2026.07.16 | ₩56,183 | ₩56,544 | ₩55,995 | ₩56,370 | +0.33% | 45.9만 |
|---|
| 2026.07.15 | ₩56,611 | ₩56,744 | ₩56,370 | ₩56,557 | -0.09% | 8.8천 |
|---|
| 2026.07.14 | ₩56,664 | ₩56,851 | ₩56,450 | ₩56,637 | -0.05% | 8.8천 |
|---|
| 2026.07.13 | ₩56,490 | ₩56,490 | ₩55,942 | ₩55,942 | -0.97% | 13.1만 |
|---|
| 2026.07.10 | ₩56,878 | ₩57,025 | ₩56,744 | ₩56,758 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩56,570 | ₩56,865 | ₩56,570 | ₩56,798 | +0.40% | 4.1만 |
|---|
| 2026.07.08 | ₩56,062 | ₩56,263 | ₩55,594 | ₩56,236 | +0.31% | 2만 |
|---|
| 2026.07.07 | ₩57,360 | ₩57,360 | ₩56,637 | ₩56,718 | -1.12% | 3.3만 |
|---|
| 2026.07.06 | ₩57,132 | ₩57,587 | ₩57,025 | ₩57,520 | +0.68% | 5.7만 |
|---|
| 2026.07.02 | ₩56,811 | ₩57,253 | ₩56,637 | ₩57,039 | +0.40% | 6.7만 |
|---|
| 2026.07.01 | ₩55,688 | ₩56,049 | ₩55,688 | ₩55,875 | +0.34% | 3.2만 |
|---|
| 2026.06.30 | ₩56,423 | ₩56,651 | ₩56,129 | ₩56,624 | +0.36% | 1.4만 |
|---|
| 2026.06.29 | ₩55,835 | ₩55,888 | ₩55,340 | ₩55,795 | -0.07% | 4.7만 |
|---|
| 2026.06.26 | ₩56,062 | ₩56,196 | ₩55,621 | ₩55,621 | -0.79% | 2.2만 |
|---|
| 2026.06.25 | ₩56,691 | ₩56,945 | ₩56,383 | ₩56,517 | -0.31% | 5.8만 |
|---|
| 2026.06.24 | ₩55,821 | ₩56,290 | ₩55,821 | ₩56,183 | +0.65% | 1.4만 |
|---|
| 2026.06.23 | ₩56,410 | ₩57,186 | ₩56,156 | ₩56,865 | +0.81% | 2.3만 |
|---|
| 2026.06.22 | ₩57,520 | ₩58,122 | ₩57,507 | ₩57,708 | +0.33% | 1.6만 |
|---|
| 2026.06.18 | ₩57,493 | ₩57,734 | ₩57,253 | ₩57,560 | +0.12% | 2.3만 |
|---|
| 2026.06.17 | ₩57,881 | ₩58,323 | ₩57,279 | ₩57,320 | -0.97% | 5.2만 |
|---|
| 2026.06.16 | ₩56,811 | ₩57,159 | ₩56,771 | ₩56,878 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩57,213 | ₩57,213 | ₩56,691 | ₩57,052 | -0.28% | 6.1만 |
|---|
| 2026.06.12 | ₩56,236 | ₩56,370 | ₩55,955 | ₩56,249 | +0.02% | 1.6만 |
|---|
| 2026.06.11 | ₩54,176 | ₩55,487 | ₩53,895 | ₩55,487 | +2.42% | 1.5만 |
|---|
| 2026.06.10 | ₩53,721 | ₩54,029 | ₩53,052 | ₩53,146 | -1.07% | 8.6천 |
|---|
| 2026.06.09 | ₩54,470 | ₩54,470 | ₩53,333 | ₩53,828 | -1.18% | 3.1만 |
|---|
| 2026.06.08 | ₩53,721 | ₩53,855 | ₩53,427 | ₩53,454 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩54,684 | ₩54,684 | ₩53,373 | ₩53,601 | -1.98% | 1.8만 |
|---|
| 2026.06.04 | ₩54,885 | ₩54,965 | ₩54,751 | ₩54,751 | -0.24% | 6천 |
|---|
| 2026.06.03 | ₩54,631 | ₩54,791 | ₩54,337 | ₩54,337 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩55,139 | ₩55,487 | ₩54,925 | ₩55,326 | +0.34% | 4.7만 |
|---|
| 2026.06.01 | ₩54,952 | ₩55,086 | ₩54,403 | ₩54,751 | -0.37% | 16.6만 |
|---|
| 2026.05.29 | ₩55,233 | ₩55,554 | ₩54,965 | ₩55,099 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩54,149 | ₩54,350 | ₩54,029 | ₩54,029 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩54,979 | ₩55,086 | ₩54,537 | ₩54,591 | -0.71% | 1.8만 |
|---|
| 2026.05.26 | ₩55,019 | ₩55,260 | ₩54,591 | ₩54,751 | -0.49% | 1.5만 |
|---|
| 2026.05.22 | ₩53,801 | ₩53,801 | ₩53,213 | ₩53,414 | -0.72% | 5.8천 |
|---|
| 2026.05.21 | ₩52,825 | ₩53,387 | ₩52,664 | ₩53,173 | +0.66% | 1만 |
|---|
| 2026.05.20 | ₩52,330 | ₩53,012 | ₩52,183 | ₩52,945 | +1.18% | 1.5만 |
|---|
| 2026.05.19 | ₩52,250 | ₩52,250 | ₩51,848 | ₩51,848 | -0.77% | 1.4만 |
|---|
| 2026.05.18 | ₩52,437 | ₩52,611 | ₩52,170 | ₩52,598 | +0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩52,143 | ₩52,263 | ₩51,982 | ₩52,103 | -0.08% | 2.5만 |
|---|
| 2026.05.14 | ₩52,812 | ₩53,039 | ₩52,638 | ₩52,691 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩52,397 | ₩52,945 | ₩52,397 | ₩52,905 | +0.97% | 1.4만 |
|---|
| 2026.05.12 | ₩53,066 | ₩53,066 | ₩52,544 | ₩52,852 | -0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩53,454 | ₩53,694 | ₩53,454 | ₩53,601 | +0.28% | 9.1천 |
|---|
| 2026.05.08 | ₩53,253 | ₩53,387 | ₩53,106 | ₩53,387 | +0.25% | 8.6천 |
|---|
| 2026.05.07 | ₩53,842 | ₩53,855 | ₩52,838 | ₩52,838 | -1.86% | 1.6만 |
|---|
| 2026.05.06 | ₩53,748 | ₩53,828 | ₩53,628 | ₩53,828 | +0.15% | 1.4만 |
|---|
| 2026.05.05 | ₩51,688 | ₩52,143 | ₩51,634 | ₩52,049 | +0.70% | 8.7천 |
|---|
| 2026.05.04 | ₩51,608 | ₩52,116 | ₩51,073 | ₩51,447 | -0.31% | 2.7만 |
|---|
| 2026.05.01 | ₩52,330 | ₩52,785 | ₩52,089 | ₩52,196 | -0.26% | 7.5만 |
|---|
| 2026.04.30 | ₩51,835 | ₩52,263 | ₩51,835 | ₩52,210 | +0.72% | 7.6천 |
|---|
| 2026.04.29 | ₩52,290 | ₩52,504 | ₩51,822 | ₩51,822 | -0.90% | 2.6천 |
|---|
| 2026.04.28 | ₩52,049 | ₩52,049 | ₩51,822 | ₩51,889 | -0.31% | 6.9천 |
|---|
| 2026.04.27 | ₩52,250 | ₩52,250 | ₩51,996 | ₩52,022 | -0.44% | 9.6천 |
|---|
| 2026.04.24 | ₩52,103 | ₩52,156 | ₩51,835 | ₩52,022 | -0.15% | 8.8만 |
|---|
| 2026.04.23 | ₩51,715 | ₩51,969 | ₩51,086 | ₩51,527 | -0.36% | 2.8만 |
|---|
| 2026.04.22 | ₩52,210 | ₩52,290 | ₩51,701 | ₩51,835 | -0.72% | 1.4만 |
|---|
| 2026.04.21 | ₩52,905 | ₩52,959 | ₩51,942 | ₩52,116 | -1.49% | 3.1만 |
|---|
| 2026.04.20 | ₩52,919 | ₩53,039 | ₩52,598 | ₩52,892 | -0.05% | 3.7만 |
|---|
| 2026.04.17 | ₩53,587 | ₩54,002 | ₩53,347 | ₩53,521 | -0.12% | 4.6만 |
|---|
| 2026.04.16 | ₩53,052 | ₩53,052 | ₩52,317 | ₩52,598 | -0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩53,159 | ₩53,159 | ₩52,651 | ₩52,945 | -0.40% | 3.1만 |
|---|
| 2026.04.14 | ₩52,972 | ₩52,986 | ₩52,678 | ₩52,945 | -0.05% | 3만 |
|---|
| 2026.04.13 | ₩50,979 | ₩51,942 | ₩50,899 | ₩51,835 | +1.68% | 2.5만 |
|---|
| 2026.04.10 | ₩51,634 | ₩51,822 | ₩51,327 | ₩51,420 | -0.41% | 10.9만 |
|---|
| 2026.04.09 | ₩49,802 | ₩50,604 | ₩49,802 | ₩50,310 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩50,337 | ₩50,390 | ₩49,962 | ₩50,150 | -0.37% | 1.4만 |
|---|
| 2026.04.07 | ₩47,876 | ₩48,518 | ₩47,688 | ₩48,357 | +1.01% | 2.7만 |
|---|
| 2026.04.06 | ₩48,183 | ₩48,504 | ₩47,902 | ₩48,384 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩47,100 | ₩47,942 | ₩47,033 | ₩47,822 | +1.53% | 2만 |
|---|
| 2026.04.01 | ₩48,371 | ₩48,558 | ₩47,889 | ₩48,197 | -0.36% | 3.6만 |
|---|
| 2026.03.31 | ₩46,912 | ₩47,541 | ₩46,605 | ₩47,421 | +1.08% | 2.1만 |
|---|
| 2026.03.30 | ₩46,003 | ₩46,163 | ₩45,668 | ₩45,909 | -0.20% | 3.2만 |
|---|
| 2026.03.27 | ₩46,310 | ₩46,444 | ₩45,695 | ₩45,882 | -0.92% | 2.5만 |
|---|
| 2026.03.26 | ₩46,966 | ₩47,046 | ₩46,591 | ₩46,591 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩47,193 | ₩47,448 | ₩47,086 | ₩47,140 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩45,816 | ₩46,284 | ₩45,561 | ₩45,989 | +0.38% | 1.2만 |
|---|
| 2026.03.23 | ₩45,909 | ₩46,979 | ₩45,909 | ₩46,337 | +0.93% | 12.3만 |
|---|
| 2026.03.20 | ₩46,096 | ₩46,123 | ₩44,866 | ₩45,093 | -2.18% | 13.1만 |
|---|
| 2026.03.19 | ₩45,749 | ₩46,645 | ₩45,695 | ₩46,538 | +1.73% | 4.9만 |
|---|
| 2026.03.18 | ₩46,979 | ₩47,394 | ₩46,658 | ₩46,698 | -0.60% | 1.3만 |
|---|
| 2026.03.17 | ₩46,391 | ₩46,846 | ₩46,391 | ₩46,645 | +0.55% | 16만 |
|---|
| 2026.03.16 | ₩45,816 | ₩46,377 | ₩45,816 | ₩46,177 | +0.79% | 2.9만 |
|---|
| 2026.03.13 | ₩46,150 | ₩46,417 | ₩45,321 | ₩45,361 | -1.71% | 2.2만 |
|---|
| 2026.03.12 | ₩46,765 | ₩46,872 | ₩46,244 | ₩46,484 | -0.60% | 2.4만 |
|---|
| 2026.03.11 | ₩47,394 | ₩47,702 | ₩47,207 | ₩47,648 | +0.54% | 13.8만 |
|---|
| 2026.03.10 | ₩48,223 | ₩48,558 | ₩47,648 | ₩47,862 | -0.75% | 2.2만 |
|---|
| 2026.03.09 | ₩46,391 | ₩47,528 | ₩46,070 | ₩47,287 | +1.93% | 7.9만 |
|---|
| 2026.03.06 | ₩46,993 | ₩47,688 | ₩46,926 | ₩47,448 | +0.97% | 1.4만 |
|---|
| 2026.03.05 | ₩48,197 | ₩48,437 | ₩47,340 | ₩48,009 | -0.39% | 13.7만 |
|---|
| 2026.03.04 | ₩48,531 | ₩48,732 | ₩48,357 | ₩48,518 | -0.03% | 1.8만 |
|---|
| 2026.03.03 | ₩47,140 | ₩48,170 | ₩46,591 | ₩47,983 | +1.79% | 15.3만 |
|---|
| 2026.03.02 | ₩49,668 | ₩49,962 | ₩49,360 | ₩49,802 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩51,099 | ₩51,340 | ₩50,618 | ₩50,685 | -0.81% | 6.8만 |
|---|
| 2026.02.26 | ₩51,220 | ₩51,501 | ₩50,551 | ₩51,447 | +0.44% | 7.8만 |
|---|
| 2026.02.25 | ₩51,394 | ₩51,688 | ₩51,206 | ₩51,675 | +0.55% | 4.3만 |
|---|
| 2026.02.24 | ₩51,260 | ₩51,367 | ₩51,046 | ₩51,166 | -0.18% | 4.5만 |
|---|
| 2026.02.23 | ₩52,477 | ₩52,504 | ₩51,862 | ₩52,196 | -0.54% | 2.9만 |
|---|
| 2026.02.20 | ₩51,701 | ₩52,183 | ₩51,568 | ₩52,183 | +0.93% | 4.2만 |
|---|
| 2026.02.19 | ₩51,648 | ₩51,982 | ₩51,327 | ₩51,969 | +0.62% | 4만 |
|---|
| 2026.02.18 | ₩51,741 | ₩52,263 | ₩51,741 | ₩51,862 | +0.23% | 3.4만 |
|---|
| 2026.02.17 | ₩50,966 | ₩51,634 | ₩50,832 | ₩51,621 | +1.29% | 4.3만 |
|---|
| 2026.02.13 | ₩50,818 | ₩51,073 | ₩50,337 | ₩50,925 | +0.21% | 9.9만 |
|---|
| 2026.02.12 | ₩52,370 | ₩52,370 | ₩51,233 | ₩51,581 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩52,210 | ₩52,705 | ₩51,661 | ₩52,477 | +0.51% | 9.1만 |
|---|
| 2026.02.10 | ₩52,116 | ₩52,223 | ₩51,768 | ₩51,889 | -0.44% | 5.5만 |
|---|
| 2026.02.09 | ₩51,915 | ₩52,651 | ₩51,889 | ₩52,410 | +0.95% | 6.9만 |
|---|
| 2026.02.06 | ₩51,153 | ₩51,407 | ₩51,113 | ₩51,273 | +0.24% | 3.6만 |
|---|
| 2026.02.05 | ₩50,832 | ₩51,006 | ₩50,457 | ₩50,471 | -0.71% | 5.4만 |
|---|
| 2026.02.04 | ₩51,902 | ₩51,902 | ₩51,394 | ₩51,581 | -0.62% | 4.3만 |
|---|
| 2026.02.03 | ₩50,952 | ₩51,501 | ₩50,952 | ₩51,501 | +1.08% | 5.4만 |
|---|
| 2026.02.02 | ₩50,404 | ₩50,738 | ₩50,257 | ₩50,604 | +0.40% | 14.9만 |
|---|
| 2026.01.30 | ₩51,019 | ₩51,046 | ₩50,230 | ₩50,257 | -1.49% | 4.2만 |
|---|
| 2026.01.29 | ₩51,300 | ₩51,354 | ₩50,377 | ₩51,126 | -0.34% | 4.2만 |
|---|
| 2026.01.28 | ₩51,287 | ₩51,407 | ₩50,899 | ₩51,220 | -0.13% | 6.8만 |
|---|
| 2026.01.27 | ₩50,631 | ₩51,554 | ₩50,631 | ₩51,394 | +1.51% | 8.2만 |
|---|
| 2026.01.26 | ₩50,150 | ₩50,243 | ₩49,989 | ₩50,002 | -0.29% | 3.6만 |
|---|
| 2026.01.23 | ₩49,668 | ₩49,855 | ₩49,441 | ₩49,695 | +0.05% | 9.5만 |
|---|
| 2026.01.22 | ₩49,494 | ₩49,788 | ₩49,374 | ₩49,695 | +0.41% | 7.1만 |
|---|
| 2026.01.21 | ₩48,009 | ₩48,799 | ₩47,876 | ₩48,651 | +1.34% | 5.2만 |
|---|
| 2026.01.20 | ₩47,929 | ₩48,143 | ₩47,715 | ₩47,809 | -0.25% | 4.4만 |
|---|
| 2026.01.16 | ₩48,411 | ₩48,558 | ₩48,197 | ₩48,558 | +0.30% | 14.6만 |
|---|
| 2026.01.15 | ₩47,929 | ₩48,504 | ₩47,929 | ₩48,411 | +1.00% | 3.3만 |
|---|
| 2026.01.14 | ₩48,090 | ₩48,357 | ₩48,090 | ₩48,357 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩48,384 | ₩48,384 | ₩47,902 | ₩48,143 | -0.50% | 3.8만 |
|---|
| 2026.01.12 | ₩48,130 | ₩48,491 | ₩47,969 | ₩48,491 | +0.75% | 6.3만 |
|---|
| 2026.01.09 | ₩48,156 | ₩48,156 | ₩47,742 | ₩48,156 | 0.00% | 4.9만 |
|---|
| 2026.01.08 | ₩47,889 | ₩48,263 | ₩47,769 | ₩48,250 | +0.75% | 1.9만 |
|---|
| 2026.01.07 | ₩48,250 | ₩48,344 | ₩47,929 | ₩48,210 | -0.08% | 6.3만 |
|---|
| 2026.01.06 | ₩48,317 | ₩48,357 | ₩48,063 | ₩48,330 | +0.03% | 8.9만 |
|---|
| 2026.01.05 | ₩47,889 | ₩48,263 | ₩47,742 | ₩48,263 | +0.78% | 8.5만 |
|---|
| 2026.01.02 | ₩47,835 | ₩47,942 | ₩47,621 | ₩47,876 | +0.08% | 27.7만 |
|---|
| 2025.12.31 | ₩47,407 | ₩47,501 | ₩47,340 | ₩47,448 | +0.08% | 9만 |
|---|
| 2025.12.30 | ₩47,367 | ₩47,675 | ₩47,367 | ₩47,461 | +0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩47,153 | ₩47,153 | ₩46,765 | ₩46,899 | -0.54% | 2.5만 |
|---|
| 2025.12.26 | ₩47,354 | ₩47,354 | ₩47,019 | ₩47,207 | -0.31% | 1.5만 |
|---|
| 2025.12.24 | ₩47,100 | ₩47,140 | ₩46,953 | ₩47,140 | +0.09% | 3.2만 |
|---|
| 2025.12.23 | ₩46,899 | ₩47,073 | ₩46,819 | ₩46,966 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩46,846 | ₩47,100 | ₩46,725 | ₩47,006 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩46,324 | ₩46,712 | ₩46,324 | ₩46,658 | +0.72% | 3.5만 |
|---|
| 2025.12.18 | ₩46,230 | ₩46,297 | ₩46,016 | ₩46,190 | -0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩46,270 | ₩46,324 | ₩46,043 | ₩46,230 | -0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩46,337 | ₩46,578 | ₩46,177 | ₩46,310 | -0.06% | 34.9만 |
|---|
| 2025.12.15 | ₩45,802 | ₩46,096 | ₩45,802 | ₩46,096 | +0.64% | 2.7만 |
|---|
| 2025.12.12 | ₩46,284 | ₩46,284 | ₩45,254 | ₩45,468 | -1.76% | 2만 |
|---|
| 2025.12.11 | ₩45,588 | ₩46,137 | ₩45,588 | ₩46,137 | +1.20% | 1.9만 |
|---|
| 2025.12.10 | ₩44,959 | ₩45,602 | ₩44,906 | ₩45,602 | +1.43% | 1.3만 |
|---|
| 2025.12.09 | ₩45,173 | ₩45,347 | ₩45,080 | ₩45,214 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩44,986 | ₩45,000 | ₩44,679 | ₩44,866 | -0.27% | 1.9만 |
|---|
| 2025.12.05 | ₩45,240 | ₩45,240 | ₩44,705 | ₩44,879 | -0.80% | 2.2만 |
|---|
| 2025.12.04 | ₩44,879 | ₩45,053 | ₩44,812 | ₩45,026 | +0.33% | 1.5만 |
|---|
| 2025.12.03 | ₩44,625 | ₩44,799 | ₩44,518 | ₩44,799 | +0.39% | 1.4만 |
|---|
| 2025.12.02 | ₩44,786 | ₩44,812 | ₩44,464 | ₩44,745 | -0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩44,197 | ₩44,558 | ₩44,117 | ₩44,224 | +0.06% | 11.8만 |
|---|
| 2025.11.28 | ₩43,956 | ₩44,143 | ₩43,836 | ₩44,143 | +0.43% | 2.5만 |
|---|
| 2025.11.26 | ₩43,528 | ₩43,956 | ₩43,528 | ₩43,903 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩42,873 | ₩43,515 | ₩42,873 | ₩43,515 | +1.50% | 4.6만 |
|---|
| 2025.11.24 | ₩41,990 | ₩42,351 | ₩41,896 | ₩42,190 | +0.48% | 2.6만 |
|---|
| 2025.11.21 | ₩41,522 | ₩41,695 | ₩40,946 | ₩41,629 | +0.26% | 2.5만 |
|---|
| 2025.11.20 | ₩42,244 | ₩42,244 | ₩41,348 | ₩41,348 | -2.12% | 1.6만 |
|---|
| 2025.11.19 | ₩41,803 | ₩41,936 | ₩41,709 | ₩41,843 | +0.10% | 7.2천 |
|---|
| 2025.11.18 | ₩41,214 | ₩41,348 | ₩41,067 | ₩41,214 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩42,190 | ₩42,190 | ₩41,655 | ₩41,736 | -1.08% | 2만 |
|---|
| 2025.11.14 | ₩42,217 | ₩42,485 | ₩42,110 | ₩42,431 | +0.51% | 1.3만 |
|---|
| 2025.11.13 | ₩43,220 | ₩43,220 | ₩42,833 | ₩42,953 | -0.62% | 9.7만 |
|---|
| 2025.11.12 | ₩42,993 | ₩43,220 | ₩42,980 | ₩43,220 | +0.53% | 1.8만 |
|---|
| 2025.11.11 | ₩42,592 | ₩42,712 | ₩42,485 | ₩42,712 | +0.28% | 5.6천 |
|---|
| 2025.11.10 | ₩42,445 | ₩42,445 | ₩42,297 | ₩42,431 | -0.03% | 9.3천 |
|---|
| 2025.11.07 | ₩41,455 | ₩41,869 | ₩41,455 | ₩41,869 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩41,629 | ₩41,722 | ₩41,468 | ₩41,669 | +0.10% | 7.7천 |
|---|
| 2025.11.05 | ₩41,468 | ₩41,749 | ₩41,468 | ₩41,629 | +0.39% | 6.4천 |
|---|
| 2025.11.04 | ₩41,803 | ₩41,896 | ₩41,522 | ₩41,575 | -0.54% | 6만 |
|---|
| 2025.11.03 | ₩42,284 | ₩42,511 | ₩42,177 | ₩42,324 | +0.09% | 15.1만 |
|---|
| 2025.10.31 | ₩42,177 | ₩42,177 | ₩41,936 | ₩42,070 | -0.25% | 2.5만 |
|---|
| 2025.10.30 | ₩41,562 | ₩41,695 | ₩41,495 | ₩41,629 | +0.16% | 1.1만 |
|---|
| 2025.10.29 | ₩41,535 | ₩41,736 | ₩41,187 | ₩41,321 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩41,535 | ₩41,629 | ₩41,361 | ₩41,508 | -0.06% | 1.1만 |
|---|
| 2025.10.27 | ₩41,374 | ₩41,535 | ₩41,374 | ₩41,508 | +0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩41,294 | ₩41,388 | ₩41,147 | ₩41,201 | -0.23% | 1.2만 |
|---|
| 2025.10.23 | ₩41,040 | ₩41,388 | ₩41,040 | ₩41,281 | +0.59% | 9.4천 |
|---|
| 2025.10.22 | ₩40,813 | ₩41,013 | ₩40,719 | ₩40,866 | +0.13% | 1.9만 |
|---|
| 2025.10.21 | ₩40,839 | ₩40,893 | ₩40,719 | ₩40,772 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩40,880 | ₩41,067 | ₩40,880 | ₩40,973 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩40,759 | ₩40,933 | ₩40,612 | ₩40,893 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩41,267 | ₩41,588 | ₩41,254 | ₩41,415 | +0.36% | 2.6만 |
|---|
| 2025.10.15 | ₩41,762 | ₩41,762 | ₩41,214 | ₩41,334 | -1.02% | 2만 |
|---|
| 2025.10.14 | ₩41,187 | ₩41,762 | ₩41,187 | ₩41,682 | +1.20% | 6.7천 |
|---|
| 2025.10.13 | ₩41,294 | ₩41,629 | ₩41,294 | ₩41,575 | +0.68% | 4만 |
|---|
| 2025.10.10 | ₩41,455 | ₩41,468 | ₩41,067 | ₩41,080 | -0.90% | 1.3만 |
|---|