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 | ₩54,274 | ₩54,274 | ₩53,792 | ₩54,127 | -0.27% | 3.6만 |
| 2026.10.08 | ₩54,006 | ₩54,381 | ₩53,832 | ₩54,314 | +0.57% | 2.7만 |
| 2026.10.07 | ₩54,327 | ₩54,595 | ₩54,006 | ₩54,434 | +0.20% | 3.1만 |
| 2026.10.06 | ₩56,454 | ₩56,454 | ₩56,040 | ₩56,040 | -0.73% | 2.5만 |
| 2026.10.05 | ₩55,839 | ₩56,080 | ₩55,384 | ₩55,906 | +0.12% | 4.1만 |
| 2026.10.02 | ₩55,264 | ₩56,066 | ₩55,264 | ₩55,866 | +1.09% | 9.5만 |
| 2026.10.01 | ₩56,187 | ₩56,187 | ₩55,157 | ₩55,531 | -1.17% | 15만 |
| 2026.09.30 | ₩57,685 | ₩57,712 | ₩56,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,936 |
| -1.30% |
| 13.4만 |
| 2026.09.29 | ₩58,488 | ₩58,729 | ₩57,899 | ₩58,260 | -0.39% | 2만 |
|---|
| 2026.09.28 | ₩58,795 | ₩59,464 | ₩58,769 | ₩59,304 | +0.86% | 2.1만 |
|---|
| 2026.09.25 | ₩58,836 | ₩58,943 | ₩58,287 | ₩58,916 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩58,033 | ₩58,341 | ₩57,859 | ₩58,207 | +0.30% | 1.5만 |
|---|
| 2026.09.23 | ₩58,407 | ₩58,407 | ₩57,672 | ₩58,100 | -0.53% | 1.9만 |
|---|
| 2026.09.22 | ₩58,729 | ₩59,023 | ₩58,461 | ₩58,902 | +0.30% | 1.4만 |
|---|
| 2026.09.21 | ₩58,421 | ₩58,742 | ₩58,300 | ₩58,595 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩57,993 | ₩57,993 | ₩57,511 | ₩57,605 | -0.67% | 3.1만 |
|---|
| 2026.09.17 | ₩58,434 | ₩58,528 | ₩58,274 | ₩58,287 | -0.25% | 4.8천 |
|---|
| 2026.09.16 | ₩58,020 | ₩58,260 | ₩57,458 | ₩57,792 | -0.39% | 2.4만 |
|---|
| 2026.09.15 | ₩57,685 | ₩57,886 | ₩57,484 | ₩57,872 | +0.32% | 1.3만 |
|---|
| 2026.09.14 | ₩58,207 | ₩58,394 | ₩57,739 | ₩57,926 | -0.48% | 15.1만 |
|---|
| 2026.09.11 | ₩59,759 | ₩59,759 | ₩59,197 | ₩59,464 | -0.49% | 18.9만 |
|---|
| 2026.09.10 | ₩59,304 | ₩59,518 | ₩59,250 | ₩59,478 | +0.29% | 7.7천 |
|---|
| 2026.09.09 | ₩59,665 | ₩59,732 | ₩59,384 | ₩59,478 | -0.31% | 1만 |
|---|
| 2026.09.08 | ₩60,040 | ₩60,173 | ₩59,759 | ₩59,839 | -0.33% | 3만 |
|---|
| 2026.09.04 | ₩59,866 | ₩60,040 | ₩59,772 | ₩60,040 | +0.29% | 2.3만 |
|---|
| 2026.09.03 | ₩59,130 | ₩59,585 | ₩59,130 | ₩59,585 | +0.77% | 6만 |
|---|
| 2026.09.02 | ₩58,635 | ₩58,983 | ₩58,635 | ₩58,876 | +0.41% | 5.7만 |
|---|
| 2026.09.01 | ₩58,635 | ₩58,769 | ₩58,193 | ₩58,367 | -0.46% | 27.8만 |
|---|
| 2026.08.31 | ₩59,397 | ₩59,464 | ₩58,073 | ₩58,916 | -0.81% | 43.4만 |
|---|
| 2026.08.28 | ₩59,384 | ₩59,384 | ₩58,742 | ₩58,943 | -0.74% | 1.1만 |
|---|
| 2026.08.27 | ₩59,157 | ₩59,157 | ₩58,648 | ₩58,876 | -0.47% | 9.4천 |
|---|
| 2026.08.26 | ₩59,411 | ₩59,665 | ₩59,290 | ₩59,317 | -0.16% | 6.9만 |
|---|
| 2026.08.25 | ₩58,729 | ₩58,969 | ₩58,702 | ₩58,809 | +0.14% | 6.9천 |
|---|
| 2026.08.24 | ₩58,555 | ₩58,608 | ₩58,341 | ₩58,448 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩58,555 | ₩58,662 | ₩58,421 | ₩58,434 | -0.21% | 9.1천 |
|---|
| 2026.08.20 | ₩57,846 | ₩58,180 | ₩57,846 | ₩57,939 | +0.16% | 2.4만 |
|---|
| 2026.08.19 | ₩58,648 | ₩58,648 | ₩58,073 | ₩58,247 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩58,381 | ₩58,448 | ₩58,207 | ₩58,300 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩58,969 | ₩58,969 | ₩58,675 | ₩58,675 | -0.50% | 2.6만 |
|---|
| 2026.08.14 | ₩59,237 | ₩59,250 | ₩59,063 | ₩59,250 | +0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩59,009 | ₩59,210 | ₩58,608 | ₩58,902 | -0.18% | 3.8만 |
|---|
| 2026.08.12 | ₩58,528 | ₩58,956 | ₩58,528 | ₩58,916 | +0.66% | 1.8만 |
|---|
| 2026.08.11 | ₩58,648 | ₩58,769 | ₩58,327 | ₩58,488 | -0.27% | 3.9만 |
|---|
| 2026.08.10 | ₩58,595 | ₩58,595 | ₩58,274 | ₩58,300 | -0.50% | 3.1만 |
|---|
| 2026.08.07 | ₩59,197 | ₩59,197 | ₩58,421 | ₩58,809 | -0.66% | 2.6만 |
|---|
| 2026.08.06 | ₩59,371 | ₩59,518 | ₩58,996 | ₩59,210 | -0.27% | 5.1만 |
|---|
| 2026.08.05 | ₩58,715 | ₩59,531 | ₩58,341 | ₩59,023 | +0.52% | 44.7만 |
|---|
| 2026.08.04 | ₩58,234 | ₩58,702 | ₩58,193 | ₩58,688 | +0.78% | 23.2만 |
|---|
| 2026.08.03 | ₩57,203 | ₩57,832 | ₩57,043 | ₩57,632 | +0.75% | 13.1만 |
|---|
| 2026.07.31 | ₩56,173 | ₩56,896 | ₩56,173 | ₩56,829 | +1.17% | 2.1만 |
|---|
| 2026.07.30 | ₩56,321 | ₩56,909 | ₩56,160 | ₩56,869 | +0.97% | 3.1만 |
|---|
| 2026.07.29 | ₩55,397 | ₩55,478 | ₩54,622 | ₩54,836 | -1.01% | 2만 |
|---|
| 2026.07.28 | ₩54,849 | ₩55,170 | ₩54,648 | ₩54,929 | +0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩55,759 | ₩55,759 | ₩55,224 | ₩55,357 | -0.72% | 1.5만 |
|---|
| 2026.07.24 | ₩55,959 | ₩56,160 | ₩55,799 | ₩55,919 | -0.07% | 2.1만 |
|---|
| 2026.07.23 | ₩55,879 | ₩56,227 | ₩55,585 | ₩55,919 | +0.07% | 11.3만 |
|---|
| 2026.07.22 | ₩57,083 | ₩57,177 | ₩56,775 | ₩56,896 | -0.33% | 3.3만 |
|---|
| 2026.07.21 | ₩56,080 | ₩56,896 | ₩56,080 | ₩56,856 | +1.38% | 1.8만 |
|---|
| 2026.07.20 | ₩55,933 | ₩55,933 | ₩55,491 | ₩55,531 | -0.72% | 5.3만 |
|---|
| 2026.07.17 | ₩55,357 | ₩55,866 | ₩55,050 | ₩55,812 | +0.82% | 20.3만 |
|---|
| 2026.07.16 | ₩56,187 | ₩56,548 | ₩55,999 | ₩56,374 | +0.33% | 45.9만 |
|---|
| 2026.07.15 | ₩56,615 | ₩56,749 | ₩56,374 | ₩56,561 | -0.09% | 8.8천 |
|---|
| 2026.07.14 | ₩56,668 | ₩56,856 | ₩56,454 | ₩56,642 | -0.05% | 8.8천 |
|---|
| 2026.07.13 | ₩56,494 | ₩56,494 | ₩55,946 | ₩55,946 | -0.97% | 13.1만 |
|---|
| 2026.07.10 | ₩56,882 | ₩57,030 | ₩56,749 | ₩56,762 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩56,575 | ₩56,869 | ₩56,575 | ₩56,802 | +0.40% | 4.1만 |
|---|
| 2026.07.08 | ₩56,066 | ₩56,267 | ₩55,598 | ₩56,240 | +0.31% | 2만 |
|---|
| 2026.07.07 | ₩57,364 | ₩57,364 | ₩56,642 | ₩56,722 | -1.12% | 3.3만 |
|---|
| 2026.07.06 | ₩57,137 | ₩57,591 | ₩57,030 | ₩57,525 | +0.68% | 5.7만 |
|---|
| 2026.07.02 | ₩56,816 | ₩57,257 | ₩56,642 | ₩57,043 | +0.40% | 6.7만 |
|---|
| 2026.07.01 | ₩55,692 | ₩56,053 | ₩55,692 | ₩55,879 | +0.34% | 3.2만 |
|---|
| 2026.06.30 | ₩56,428 | ₩56,655 | ₩56,133 | ₩56,628 | +0.36% | 1.4만 |
|---|
| 2026.06.29 | ₩55,839 | ₩55,892 | ₩55,344 | ₩55,799 | -0.07% | 4.7만 |
|---|
| 2026.06.26 | ₩56,066 | ₩56,200 | ₩55,625 | ₩55,625 | -0.79% | 2.2만 |
|---|
| 2026.06.25 | ₩56,695 | ₩56,949 | ₩56,387 | ₩56,521 | -0.31% | 5.8만 |
|---|
| 2026.06.24 | ₩55,826 | ₩56,294 | ₩55,826 | ₩56,187 | +0.65% | 1.4만 |
|---|
| 2026.06.23 | ₩56,414 | ₩57,190 | ₩56,160 | ₩56,869 | +0.81% | 2.3만 |
|---|
| 2026.06.22 | ₩57,525 | ₩58,127 | ₩57,511 | ₩57,712 | +0.33% | 1.6만 |
|---|
| 2026.06.18 | ₩57,498 | ₩57,739 | ₩57,257 | ₩57,565 | +0.12% | 2.3만 |
|---|
| 2026.06.17 | ₩57,886 | ₩58,327 | ₩57,284 | ₩57,324 | -0.97% | 5.2만 |
|---|
| 2026.06.16 | ₩56,816 | ₩57,163 | ₩56,775 | ₩56,882 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩57,217 | ₩57,217 | ₩56,695 | ₩57,056 | -0.28% | 6.1만 |
|---|
| 2026.06.12 | ₩56,240 | ₩56,374 | ₩55,959 | ₩56,254 | +0.02% | 1.6만 |
|---|
| 2026.06.11 | ₩54,180 | ₩55,491 | ₩53,899 | ₩55,491 | +2.42% | 1.5만 |
|---|
| 2026.06.10 | ₩53,725 | ₩54,033 | ₩53,056 | ₩53,150 | -1.07% | 8.6천 |
|---|
| 2026.06.09 | ₩54,474 | ₩54,474 | ₩53,337 | ₩53,832 | -1.18% | 3.1만 |
|---|
| 2026.06.08 | ₩53,725 | ₩53,859 | ₩53,431 | ₩53,458 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩54,688 | ₩54,688 | ₩53,377 | ₩53,605 | -1.98% | 1.8만 |
|---|
| 2026.06.04 | ₩54,889 | ₩54,969 | ₩54,755 | ₩54,755 | -0.24% | 6천 |
|---|
| 2026.06.03 | ₩54,635 | ₩54,795 | ₩54,341 | ₩54,341 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩55,143 | ₩55,491 | ₩54,929 | ₩55,331 | +0.34% | 4.7만 |
|---|
| 2026.06.01 | ₩54,956 | ₩55,090 | ₩54,408 | ₩54,755 | -0.37% | 16.6만 |
|---|
| 2026.05.29 | ₩55,237 | ₩55,558 | ₩54,969 | ₩55,103 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩54,153 | ₩54,354 | ₩54,033 | ₩54,033 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩54,983 | ₩55,090 | ₩54,541 | ₩54,595 | -0.71% | 1.8만 |
|---|
| 2026.05.26 | ₩55,023 | ₩55,264 | ₩54,595 | ₩54,755 | -0.49% | 1.5만 |
|---|
| 2026.05.22 | ₩53,806 | ₩53,806 | ₩53,217 | ₩53,418 | -0.72% | 5.8천 |
|---|
| 2026.05.21 | ₩52,829 | ₩53,391 | ₩52,668 | ₩53,177 | +0.66% | 1만 |
|---|
| 2026.05.20 | ₩52,334 | ₩53,016 | ₩52,187 | ₩52,949 | +1.18% | 1.5만 |
|---|
| 2026.05.19 | ₩52,254 | ₩52,254 | ₩51,852 | ₩51,852 | -0.77% | 1.4만 |
|---|
| 2026.05.18 | ₩52,441 | ₩52,615 | ₩52,173 | ₩52,602 | +0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩52,147 | ₩52,267 | ₩51,986 | ₩52,107 | -0.08% | 2.5만 |
|---|
| 2026.05.14 | ₩52,816 | ₩53,043 | ₩52,642 | ₩52,695 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩52,401 | ₩52,949 | ₩52,401 | ₩52,909 | +0.97% | 1.4만 |
|---|
| 2026.05.12 | ₩53,070 | ₩53,070 | ₩52,548 | ₩52,856 | -0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩53,458 | ₩53,698 | ₩53,458 | ₩53,605 | +0.28% | 9.1천 |
|---|
| 2026.05.08 | ₩53,257 | ₩53,391 | ₩53,110 | ₩53,391 | +0.25% | 8.6천 |
|---|
| 2026.05.07 | ₩53,846 | ₩53,859 | ₩52,842 | ₩52,842 | -1.86% | 1.6만 |
|---|
| 2026.05.06 | ₩53,752 | ₩53,832 | ₩53,632 | ₩53,832 | +0.15% | 1.4만 |
|---|
| 2026.05.05 | ₩51,692 | ₩52,147 | ₩51,638 | ₩52,053 | +0.70% | 8.7천 |
|---|
| 2026.05.04 | ₩51,612 | ₩52,120 | ₩51,076 | ₩51,451 | -0.31% | 2.7만 |
|---|
| 2026.05.01 | ₩52,334 | ₩52,789 | ₩52,093 | ₩52,200 | -0.26% | 7.5만 |
|---|
| 2026.04.30 | ₩51,839 | ₩52,267 | ₩51,839 | ₩52,214 | +0.72% | 7.6천 |
|---|
| 2026.04.29 | ₩52,294 | ₩52,508 | ₩51,826 | ₩51,826 | -0.90% | 2.6천 |
|---|
| 2026.04.28 | ₩52,053 | ₩52,053 | ₩51,826 | ₩51,892 | -0.31% | 6.9천 |
|---|
| 2026.04.27 | ₩52,254 | ₩52,254 | ₩52,000 | ₩52,026 | -0.44% | 9.6천 |
|---|
| 2026.04.24 | ₩52,107 | ₩52,160 | ₩51,839 | ₩52,026 | -0.15% | 8.8만 |
|---|
| 2026.04.23 | ₩51,719 | ₩51,973 | ₩51,090 | ₩51,531 | -0.36% | 2.8만 |
|---|
| 2026.04.22 | ₩52,214 | ₩52,294 | ₩51,705 | ₩51,839 | -0.72% | 1.4만 |
|---|
| 2026.04.21 | ₩52,909 | ₩52,963 | ₩51,946 | ₩52,120 | -1.49% | 3.1만 |
|---|
| 2026.04.20 | ₩52,923 | ₩53,043 | ₩52,602 | ₩52,896 | -0.05% | 3.7만 |
|---|
| 2026.04.17 | ₩53,591 | ₩54,006 | ₩53,351 | ₩53,525 | -0.12% | 4.6만 |
|---|
| 2026.04.16 | ₩53,056 | ₩53,056 | ₩52,321 | ₩52,602 | -0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩53,163 | ₩53,163 | ₩52,655 | ₩52,949 | -0.40% | 3.1만 |
|---|
| 2026.04.14 | ₩52,976 | ₩52,989 | ₩52,682 | ₩52,949 | -0.05% | 3만 |
|---|
| 2026.04.13 | ₩50,983 | ₩51,946 | ₩50,903 | ₩51,839 | +1.68% | 2.5만 |
|---|
| 2026.04.10 | ₩51,638 | ₩51,826 | ₩51,331 | ₩51,424 | -0.41% | 10.9만 |
|---|
| 2026.04.09 | ₩49,806 | ₩50,608 | ₩49,806 | ₩50,314 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩50,341 | ₩50,394 | ₩49,966 | ₩50,153 | -0.37% | 1.4만 |
|---|
| 2026.04.07 | ₩47,879 | ₩48,521 | ₩47,692 | ₩48,361 | +1.01% | 2.7만 |
|---|
| 2026.04.06 | ₩48,187 | ₩48,508 | ₩47,906 | ₩48,388 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩47,103 | ₩47,946 | ₩47,036 | ₩47,826 | +1.53% | 2만 |
|---|
| 2026.04.01 | ₩48,374 | ₩48,561 | ₩47,893 | ₩48,200 | -0.36% | 3.6만 |
|---|
| 2026.03.31 | ₩46,916 | ₩47,545 | ₩46,608 | ₩47,424 | +1.08% | 2.1만 |
|---|
| 2026.03.30 | ₩46,006 | ₩46,167 | ₩45,672 | ₩45,913 | -0.20% | 3.2만 |
|---|
| 2026.03.27 | ₩46,314 | ₩46,448 | ₩45,699 | ₩45,886 | -0.92% | 2.5만 |
|---|
| 2026.03.26 | ₩46,969 | ₩47,050 | ₩46,595 | ₩46,595 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩47,197 | ₩47,451 | ₩47,090 | ₩47,143 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩45,819 | ₩46,287 | ₩45,565 | ₩45,993 | +0.38% | 1.2만 |
|---|
| 2026.03.23 | ₩45,913 | ₩46,983 | ₩45,913 | ₩46,341 | +0.93% | 12.3만 |
|---|
| 2026.03.20 | ₩46,100 | ₩46,127 | ₩44,869 | ₩45,097 | -2.18% | 13.1만 |
|---|
| 2026.03.19 | ₩45,752 | ₩46,648 | ₩45,699 | ₩46,541 | +1.73% | 4.9만 |
|---|
| 2026.03.18 | ₩46,983 | ₩47,398 | ₩46,662 | ₩46,702 | -0.60% | 1.3만 |
|---|
| 2026.03.17 | ₩46,394 | ₩46,849 | ₩46,394 | ₩46,648 | +0.55% | 16만 |
|---|
| 2026.03.16 | ₩45,819 | ₩46,381 | ₩45,819 | ₩46,180 | +0.79% | 2.9만 |
|---|
| 2026.03.13 | ₩46,153 | ₩46,421 | ₩45,324 | ₩45,364 | -1.71% | 2.2만 |
|---|
| 2026.03.12 | ₩46,769 | ₩46,876 | ₩46,247 | ₩46,488 | -0.60% | 2.4만 |
|---|
| 2026.03.11 | ₩47,398 | ₩47,705 | ₩47,210 | ₩47,652 | +0.54% | 13.8만 |
|---|
| 2026.03.10 | ₩48,227 | ₩48,561 | ₩47,652 | ₩47,866 | -0.75% | 2.2만 |
|---|
| 2026.03.09 | ₩46,394 | ₩47,531 | ₩46,073 | ₩47,291 | +1.93% | 7.9만 |
|---|
| 2026.03.06 | ₩46,996 | ₩47,692 | ₩46,929 | ₩47,451 | +0.97% | 1.4만 |
|---|
| 2026.03.05 | ₩48,200 | ₩48,441 | ₩47,344 | ₩48,013 | -0.39% | 13.7만 |
|---|
| 2026.03.04 | ₩48,535 | ₩48,735 | ₩48,361 | ₩48,521 | -0.03% | 1.8만 |
|---|
| 2026.03.03 | ₩47,143 | ₩48,173 | ₩46,595 | ₩47,986 | +1.79% | 15.3만 |
|---|
| 2026.03.02 | ₩49,672 | ₩49,966 | ₩49,364 | ₩49,806 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩51,103 | ₩51,344 | ₩50,622 | ₩50,688 | -0.81% | 6.8만 |
|---|
| 2026.02.26 | ₩51,224 | ₩51,505 | ₩50,555 | ₩51,451 | +0.44% | 7.8만 |
|---|
| 2026.02.25 | ₩51,398 | ₩51,692 | ₩51,210 | ₩51,678 | +0.55% | 4.3만 |
|---|
| 2026.02.24 | ₩51,264 | ₩51,371 | ₩51,050 | ₩51,170 | -0.18% | 4.5만 |
|---|
| 2026.02.23 | ₩52,481 | ₩52,508 | ₩51,866 | ₩52,200 | -0.54% | 2.9만 |
|---|
| 2026.02.20 | ₩51,705 | ₩52,187 | ₩51,571 | ₩52,187 | +0.93% | 4.2만 |
|---|
| 2026.02.19 | ₩51,652 | ₩51,986 | ₩51,331 | ₩51,973 | +0.62% | 4만 |
|---|
| 2026.02.18 | ₩51,745 | ₩52,267 | ₩51,745 | ₩51,866 | +0.23% | 3.4만 |
|---|
| 2026.02.17 | ₩50,969 | ₩51,638 | ₩50,836 | ₩51,625 | +1.29% | 4.3만 |
|---|
| 2026.02.13 | ₩50,822 | ₩51,076 | ₩50,341 | ₩50,929 | +0.21% | 9.9만 |
|---|
| 2026.02.12 | ₩52,374 | ₩52,374 | ₩51,237 | ₩51,585 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩52,214 | ₩52,709 | ₩51,665 | ₩52,481 | +0.51% | 9.1만 |
|---|
| 2026.02.10 | ₩52,120 | ₩52,227 | ₩51,772 | ₩51,892 | -0.44% | 5.5만 |
|---|
| 2026.02.09 | ₩51,919 | ₩52,655 | ₩51,892 | ₩52,414 | +0.95% | 6.9만 |
|---|
| 2026.02.06 | ₩51,157 | ₩51,411 | ₩51,117 | ₩51,277 | +0.24% | 3.6만 |
|---|
| 2026.02.05 | ₩50,836 | ₩51,010 | ₩50,461 | ₩50,474 | -0.71% | 5.4만 |
|---|
| 2026.02.04 | ₩51,906 | ₩51,906 | ₩51,398 | ₩51,585 | -0.62% | 4.3만 |
|---|
| 2026.02.03 | ₩50,956 | ₩51,505 | ₩50,956 | ₩51,505 | +1.08% | 5.4만 |
|---|
| 2026.02.02 | ₩50,408 | ₩50,742 | ₩50,260 | ₩50,608 | +0.40% | 14.9만 |
|---|
| 2026.01.30 | ₩51,023 | ₩51,050 | ₩50,234 | ₩50,260 | -1.49% | 4.2만 |
|---|
| 2026.01.29 | ₩51,304 | ₩51,357 | ₩50,381 | ₩51,130 | -0.34% | 4.2만 |
|---|
| 2026.01.28 | ₩51,290 | ₩51,411 | ₩50,903 | ₩51,224 | -0.13% | 6.8만 |
|---|
| 2026.01.27 | ₩50,635 | ₩51,558 | ₩50,635 | ₩51,398 | +1.51% | 8.2만 |
|---|
| 2026.01.26 | ₩50,153 | ₩50,247 | ₩49,993 | ₩50,006 | -0.29% | 3.6만 |
|---|
| 2026.01.23 | ₩49,672 | ₩49,859 | ₩49,444 | ₩49,699 | +0.05% | 9.5만 |
|---|
| 2026.01.22 | ₩49,498 | ₩49,792 | ₩49,377 | ₩49,699 | +0.41% | 7.1만 |
|---|
| 2026.01.21 | ₩48,013 | ₩48,802 | ₩47,879 | ₩48,655 | +1.34% | 5.2만 |
|---|
| 2026.01.20 | ₩47,933 | ₩48,147 | ₩47,719 | ₩47,812 | -0.25% | 4.4만 |
|---|
| 2026.01.16 | ₩48,414 | ₩48,561 | ₩48,200 | ₩48,561 | +0.30% | 14.6만 |
|---|
| 2026.01.15 | ₩47,933 | ₩48,508 | ₩47,933 | ₩48,414 | +1.00% | 3.3만 |
|---|
| 2026.01.14 | ₩48,093 | ₩48,361 | ₩48,093 | ₩48,361 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩48,388 | ₩48,388 | ₩47,906 | ₩48,147 | -0.50% | 3.8만 |
|---|
| 2026.01.12 | ₩48,133 | ₩48,495 | ₩47,973 | ₩48,495 | +0.75% | 6.3만 |
|---|
| 2026.01.09 | ₩48,160 | ₩48,160 | ₩47,745 | ₩48,160 | 0.00% | 4.9만 |
|---|
| 2026.01.08 | ₩47,893 | ₩48,267 | ₩47,772 | ₩48,254 | +0.75% | 1.9만 |
|---|
| 2026.01.07 | ₩48,254 | ₩48,347 | ₩47,933 | ₩48,214 | -0.08% | 6.3만 |
|---|
| 2026.01.06 | ₩48,321 | ₩48,361 | ₩48,066 | ₩48,334 | +0.03% | 8.9만 |
|---|
| 2026.01.05 | ₩47,893 | ₩48,267 | ₩47,745 | ₩48,267 | +0.78% | 8.5만 |
|---|
| 2026.01.02 | ₩47,839 | ₩47,946 | ₩47,625 | ₩47,879 | +0.08% | 27.7만 |
|---|
| 2025.12.31 | ₩47,411 | ₩47,505 | ₩47,344 | ₩47,451 | +0.08% | 9만 |
|---|
| 2025.12.30 | ₩47,371 | ₩47,678 | ₩47,371 | ₩47,464 | +0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩47,157 | ₩47,157 | ₩46,769 | ₩46,903 | -0.54% | 2.5만 |
|---|
| 2025.12.26 | ₩47,357 | ₩47,357 | ₩47,023 | ₩47,210 | -0.31% | 1.5만 |
|---|
| 2025.12.24 | ₩47,103 | ₩47,143 | ₩46,956 | ₩47,143 | +0.09% | 3.2만 |
|---|
| 2025.12.23 | ₩46,903 | ₩47,076 | ₩46,822 | ₩46,969 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩46,849 | ₩47,103 | ₩46,729 | ₩47,010 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩46,327 | ₩46,715 | ₩46,327 | ₩46,662 | +0.72% | 3.5만 |
|---|
| 2025.12.18 | ₩46,234 | ₩46,301 | ₩46,020 | ₩46,194 | -0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩46,274 | ₩46,327 | ₩46,046 | ₩46,234 | -0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩46,341 | ₩46,581 | ₩46,180 | ₩46,314 | -0.06% | 34.9만 |
|---|
| 2025.12.15 | ₩45,806 | ₩46,100 | ₩45,806 | ₩46,100 | +0.64% | 2.7만 |
|---|
| 2025.12.12 | ₩46,287 | ₩46,287 | ₩45,257 | ₩45,471 | -1.76% | 2만 |
|---|
| 2025.12.11 | ₩45,592 | ₩46,140 | ₩45,592 | ₩46,140 | +1.20% | 1.9만 |
|---|
| 2025.12.10 | ₩44,963 | ₩45,605 | ₩44,909 | ₩45,605 | +1.43% | 1.3만 |
|---|
| 2025.12.09 | ₩45,177 | ₩45,351 | ₩45,083 | ₩45,217 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩44,990 | ₩45,003 | ₩44,682 | ₩44,869 | -0.27% | 1.9만 |
|---|
| 2025.12.05 | ₩45,244 | ₩45,244 | ₩44,709 | ₩44,883 | -0.80% | 2.2만 |
|---|
| 2025.12.04 | ₩44,883 | ₩45,056 | ₩44,816 | ₩45,030 | +0.33% | 1.5만 |
|---|
| 2025.12.03 | ₩44,628 | ₩44,802 | ₩44,521 | ₩44,802 | +0.39% | 1.4만 |
|---|
| 2025.12.02 | ₩44,789 | ₩44,816 | ₩44,468 | ₩44,749 | -0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩44,200 | ₩44,561 | ₩44,120 | ₩44,227 | +0.06% | 11.8만 |
|---|
| 2025.11.28 | ₩43,959 | ₩44,147 | ₩43,839 | ₩44,147 | +0.43% | 2.5만 |
|---|
| 2025.11.26 | ₩43,531 | ₩43,959 | ₩43,531 | ₩43,906 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩42,876 | ₩43,518 | ₩42,876 | ₩43,518 | +1.50% | 4.6만 |
|---|
| 2025.11.24 | ₩41,993 | ₩42,354 | ₩41,899 | ₩42,194 | +0.48% | 2.6만 |
|---|
| 2025.11.21 | ₩41,525 | ₩41,699 | ₩40,949 | ₩41,632 | +0.26% | 2.5만 |
|---|
| 2025.11.20 | ₩42,247 | ₩42,247 | ₩41,351 | ₩41,351 | -2.12% | 1.6만 |
|---|
| 2025.11.19 | ₩41,806 | ₩41,939 | ₩41,712 | ₩41,846 | +0.10% | 7.2천 |
|---|
| 2025.11.18 | ₩41,217 | ₩41,351 | ₩41,070 | ₩41,217 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩42,194 | ₩42,194 | ₩41,658 | ₩41,739 | -1.08% | 2만 |
|---|
| 2025.11.14 | ₩42,220 | ₩42,488 | ₩42,113 | ₩42,434 | +0.51% | 1.3만 |
|---|
| 2025.11.13 | ₩43,224 | ₩43,224 | ₩42,836 | ₩42,956 | -0.62% | 9.7만 |
|---|
| 2025.11.12 | ₩42,996 | ₩43,224 | ₩42,983 | ₩43,224 | +0.53% | 1.8만 |
|---|
| 2025.11.11 | ₩42,595 | ₩42,715 | ₩42,488 | ₩42,715 | +0.28% | 5.6천 |
|---|
| 2025.11.10 | ₩42,448 | ₩42,448 | ₩42,301 | ₩42,434 | -0.03% | 9.3천 |
|---|
| 2025.11.07 | ₩41,458 | ₩41,873 | ₩41,458 | ₩41,873 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩41,632 | ₩41,725 | ₩41,471 | ₩41,672 | +0.10% | 7.7천 |
|---|
| 2025.11.05 | ₩41,471 | ₩41,752 | ₩41,471 | ₩41,632 | +0.39% | 6.4천 |
|---|
| 2025.11.04 | ₩41,806 | ₩41,899 | ₩41,525 | ₩41,578 | -0.54% | 6만 |
|---|
| 2025.11.03 | ₩42,287 | ₩42,515 | ₩42,180 | ₩42,327 | +0.09% | 15.1만 |
|---|
| 2025.10.31 | ₩42,180 | ₩42,180 | ₩41,939 | ₩42,073 | -0.25% | 2.5만 |
|---|
| 2025.10.30 | ₩41,565 | ₩41,699 | ₩41,498 | ₩41,632 | +0.16% | 1.1만 |
|---|
| 2025.10.29 | ₩41,538 | ₩41,739 | ₩41,190 | ₩41,324 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩41,538 | ₩41,632 | ₩41,364 | ₩41,511 | -0.06% | 1.1만 |
|---|
| 2025.10.27 | ₩41,378 | ₩41,538 | ₩41,378 | ₩41,511 | +0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩41,297 | ₩41,391 | ₩41,150 | ₩41,204 | -0.23% | 1.2만 |
|---|
| 2025.10.23 | ₩41,043 | ₩41,391 | ₩41,043 | ₩41,284 | +0.59% | 9.4천 |
|---|
| 2025.10.22 | ₩40,816 | ₩41,016 | ₩40,722 | ₩40,869 | +0.13% | 1.9만 |
|---|
| 2025.10.21 | ₩40,842 | ₩40,896 | ₩40,722 | ₩40,776 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩40,883 | ₩41,070 | ₩40,883 | ₩40,976 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩40,762 | ₩40,936 | ₩40,615 | ₩40,896 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩41,271 | ₩41,592 | ₩41,257 | ₩41,418 | +0.36% | 2.6만 |
|---|
| 2025.10.15 | ₩41,765 | ₩41,765 | ₩41,217 | ₩41,337 | -1.02% | 2만 |
|---|
| 2025.10.14 | ₩41,190 | ₩41,765 | ₩41,190 | ₩41,685 | +1.20% | 6.7천 |
|---|
| 2025.10.13 | ₩41,297 | ₩41,632 | ₩41,297 | ₩41,578 | +0.68% | 4만 |
|---|
| 2025.10.10 | ₩41,458 | ₩41,471 | ₩41,070 | ₩41,083 | -0.90% | 1.3만 |
|---|