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 | ₩54,414 | ₩54,414 | ₩53,931 | ₩54,267 | -0.27% | 3.6만 |
| 2026.10.08 | ₩54,146 | ₩54,521 | ₩53,971 | ₩54,454 | +0.57% | 2.7만 |
| 2026.10.07 | ₩54,468 | ₩54,736 | ₩54,146 | ₩54,575 | +0.20% | 3.1만 |
| 2026.10.06 | ₩56,600 | ₩56,600 | ₩56,185 | ₩56,185 | -0.73% | 2.5만 |
| 2026.10.05 | ₩55,983 | ₩56,225 | ₩55,527 | ₩56,050 | +0.12% | 4.1만 |
| 2026.10.02 | ₩55,407 | ₩56,211 | ₩55,407 | ₩56,010 | +1.09% | 9.5만 |
| 2026.10.01 | ₩56,332 | ₩56,332 | ₩55,299 | ₩55,675 | -1.17% | 15만 |
| 2026.09.30 | ₩57,834 | ₩57,861 | ₩57,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,083 |
| -1.30% |
| 13.4만 |
| 2026.09.29 | ₩58,639 | ₩58,880 | ₩58,049 | ₩58,411 | -0.39% | 2만 |
|---|
| 2026.09.28 | ₩58,947 | ₩59,618 | ₩58,921 | ₩59,457 | +0.86% | 2.1만 |
|---|
| 2026.09.25 | ₩58,988 | ₩59,095 | ₩58,438 | ₩59,068 | +0.14% | 1.4만 |
|---|
| 2026.09.24 | ₩58,183 | ₩58,491 | ₩58,009 | ₩58,357 | +0.30% | 1.5만 |
|---|
| 2026.09.23 | ₩58,559 | ₩58,559 | ₩57,821 | ₩58,250 | -0.53% | 1.9만 |
|---|
| 2026.09.22 | ₩58,880 | ₩59,176 | ₩58,612 | ₩59,055 | +0.30% | 1.4만 |
|---|
| 2026.09.21 | ₩58,572 | ₩58,894 | ₩58,451 | ₩58,746 | +0.30% | 2만 |
|---|
| 2026.09.18 | ₩58,143 | ₩58,143 | ₩57,660 | ₩57,754 | -0.67% | 3.1만 |
|---|
| 2026.09.17 | ₩58,585 | ₩58,679 | ₩58,424 | ₩58,438 | -0.25% | 4.8천 |
|---|
| 2026.09.16 | ₩58,170 | ₩58,411 | ₩57,606 | ₩57,942 | -0.39% | 2.4만 |
|---|
| 2026.09.15 | ₩57,834 | ₩58,035 | ₩57,633 | ₩58,022 | +0.32% | 1.3만 |
|---|
| 2026.09.14 | ₩58,357 | ₩58,545 | ₩57,888 | ₩58,076 | -0.48% | 15.1만 |
|---|
| 2026.09.11 | ₩59,913 | ₩59,913 | ₩59,350 | ₩59,618 | -0.49% | 18.9만 |
|---|
| 2026.09.10 | ₩59,457 | ₩59,672 | ₩59,404 | ₩59,632 | +0.29% | 7.7천 |
|---|
| 2026.09.09 | ₩59,819 | ₩59,886 | ₩59,538 | ₩59,632 | -0.31% | 1만 |
|---|
| 2026.09.08 | ₩60,195 | ₩60,329 | ₩59,913 | ₩59,994 | -0.33% | 3만 |
|---|
| 2026.09.04 | ₩60,020 | ₩60,195 | ₩59,927 | ₩60,195 | +0.29% | 2.3만 |
|---|
| 2026.09.03 | ₩59,283 | ₩59,739 | ₩59,283 | ₩59,739 | +0.77% | 6만 |
|---|
| 2026.09.02 | ₩58,787 | ₩59,135 | ₩58,787 | ₩59,028 | +0.41% | 5.7만 |
|---|
| 2026.09.01 | ₩58,787 | ₩58,921 | ₩58,344 | ₩58,518 | -0.46% | 27.8만 |
|---|
| 2026.08.31 | ₩59,551 | ₩59,618 | ₩58,223 | ₩59,068 | -0.81% | 43.4만 |
|---|
| 2026.08.28 | ₩59,538 | ₩59,538 | ₩58,894 | ₩59,095 | -0.74% | 1.1만 |
|---|
| 2026.08.27 | ₩59,310 | ₩59,310 | ₩58,800 | ₩59,028 | -0.47% | 9.4천 |
|---|
| 2026.08.26 | ₩59,564 | ₩59,819 | ₩59,444 | ₩59,471 | -0.16% | 6.9만 |
|---|
| 2026.08.25 | ₩58,880 | ₩59,122 | ₩58,854 | ₩58,961 | +0.14% | 6.9천 |
|---|
| 2026.08.24 | ₩58,706 | ₩58,760 | ₩58,491 | ₩58,599 | -0.18% | 1.3만 |
|---|
| 2026.08.21 | ₩58,706 | ₩58,813 | ₩58,572 | ₩58,585 | -0.21% | 9.1천 |
|---|
| 2026.08.20 | ₩57,995 | ₩58,331 | ₩57,995 | ₩58,089 | +0.16% | 2.4만 |
|---|
| 2026.08.19 | ₩58,800 | ₩58,800 | ₩58,223 | ₩58,398 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩58,532 | ₩58,599 | ₩58,357 | ₩58,451 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩59,122 | ₩59,122 | ₩58,827 | ₩58,827 | -0.50% | 2.6만 |
|---|
| 2026.08.14 | ₩59,390 | ₩59,404 | ₩59,216 | ₩59,404 | +0.02% | 5.7천 |
|---|
| 2026.08.13 | ₩59,162 | ₩59,363 | ₩58,760 | ₩59,055 | -0.18% | 3.8만 |
|---|
| 2026.08.12 | ₩58,679 | ₩59,108 | ₩58,679 | ₩59,068 | +0.66% | 1.8만 |
|---|
| 2026.08.11 | ₩58,800 | ₩58,921 | ₩58,478 | ₩58,639 | -0.27% | 3.9만 |
|---|
| 2026.08.10 | ₩58,746 | ₩58,746 | ₩58,424 | ₩58,451 | -0.50% | 3.1만 |
|---|
| 2026.08.07 | ₩59,350 | ₩59,350 | ₩58,572 | ₩58,961 | -0.66% | 2.6만 |
|---|
| 2026.08.06 | ₩59,524 | ₩59,672 | ₩59,149 | ₩59,363 | -0.27% | 5.1만 |
|---|
| 2026.08.05 | ₩58,867 | ₩59,685 | ₩58,491 | ₩59,176 | +0.52% | 44.7만 |
|---|
| 2026.08.04 | ₩58,384 | ₩58,854 | ₩58,344 | ₩58,840 | +0.78% | 23.2만 |
|---|
| 2026.08.03 | ₩57,351 | ₩57,982 | ₩57,190 | ₩57,781 | +0.75% | 13.1만 |
|---|
| 2026.07.31 | ₩56,319 | ₩57,043 | ₩56,319 | ₩56,976 | +1.17% | 2.1만 |
|---|
| 2026.07.30 | ₩56,466 | ₩57,056 | ₩56,305 | ₩57,016 | +0.97% | 3.1만 |
|---|
| 2026.07.29 | ₩55,541 | ₩55,621 | ₩54,763 | ₩54,977 | -1.01% | 2만 |
|---|
| 2026.07.28 | ₩54,991 | ₩55,313 | ₩54,790 | ₩55,071 | +0.15% | 2.6만 |
|---|
| 2026.07.27 | ₩55,903 | ₩55,903 | ₩55,366 | ₩55,501 | -0.72% | 1.5만 |
|---|
| 2026.07.24 | ₩56,104 | ₩56,305 | ₩55,943 | ₩56,064 | -0.07% | 2.1만 |
|---|
| 2026.07.23 | ₩56,024 | ₩56,372 | ₩55,729 | ₩56,064 | +0.07% | 11.3만 |
|---|
| 2026.07.22 | ₩57,231 | ₩57,325 | ₩56,922 | ₩57,043 | -0.33% | 3.3만 |
|---|
| 2026.07.21 | ₩56,225 | ₩57,043 | ₩56,225 | ₩57,003 | +1.38% | 1.8만 |
|---|
| 2026.07.20 | ₩56,077 | ₩56,077 | ₩55,635 | ₩55,675 | -0.72% | 5.3만 |
|---|
| 2026.07.17 | ₩55,501 | ₩56,010 | ₩55,192 | ₩55,957 | +0.82% | 20.3만 |
|---|
| 2026.07.16 | ₩56,332 | ₩56,694 | ₩56,144 | ₩56,520 | +0.33% | 45.9만 |
|---|
| 2026.07.15 | ₩56,761 | ₩56,895 | ₩56,520 | ₩56,708 | -0.09% | 8.8천 |
|---|
| 2026.07.14 | ₩56,815 | ₩57,003 | ₩56,600 | ₩56,788 | -0.05% | 8.8천 |
|---|
| 2026.07.13 | ₩56,641 | ₩56,641 | ₩56,091 | ₩56,091 | -0.97% | 13.1만 |
|---|
| 2026.07.10 | ₩57,030 | ₩57,177 | ₩56,895 | ₩56,909 | -0.21% | 1.3만 |
|---|
| 2026.07.09 | ₩56,721 | ₩57,016 | ₩56,721 | ₩56,949 | +0.40% | 4.1만 |
|---|
| 2026.07.08 | ₩56,211 | ₩56,413 | ₩55,742 | ₩56,386 | +0.31% | 2만 |
|---|
| 2026.07.07 | ₩57,512 | ₩57,512 | ₩56,788 | ₩56,869 | -1.12% | 3.3만 |
|---|
| 2026.07.06 | ₩57,284 | ₩57,740 | ₩57,177 | ₩57,673 | +0.68% | 5.7만 |
|---|
| 2026.07.02 | ₩56,962 | ₩57,405 | ₩56,788 | ₩57,190 | +0.40% | 6.7만 |
|---|
| 2026.07.01 | ₩55,836 | ₩56,198 | ₩55,836 | ₩56,024 | +0.34% | 3.2만 |
|---|
| 2026.06.30 | ₩56,574 | ₩56,802 | ₩56,278 | ₩56,775 | +0.36% | 1.4만 |
|---|
| 2026.06.29 | ₩55,983 | ₩56,037 | ₩55,487 | ₩55,943 | -0.07% | 4.7만 |
|---|
| 2026.06.26 | ₩56,211 | ₩56,345 | ₩55,769 | ₩55,769 | -0.79% | 2.2만 |
|---|
| 2026.06.25 | ₩56,842 | ₩57,097 | ₩56,533 | ₩56,667 | -0.31% | 5.8만 |
|---|
| 2026.06.24 | ₩55,970 | ₩56,439 | ₩55,970 | ₩56,332 | +0.65% | 1.4만 |
|---|
| 2026.06.23 | ₩56,560 | ₩57,338 | ₩56,305 | ₩57,016 | +0.81% | 2.3만 |
|---|
| 2026.06.22 | ₩57,673 | ₩58,277 | ₩57,660 | ₩57,861 | +0.33% | 1.6만 |
|---|
| 2026.06.18 | ₩57,646 | ₩57,888 | ₩57,405 | ₩57,714 | +0.12% | 2.3만 |
|---|
| 2026.06.17 | ₩58,035 | ₩58,478 | ₩57,432 | ₩57,472 | -0.97% | 5.2만 |
|---|
| 2026.06.16 | ₩56,962 | ₩57,311 | ₩56,922 | ₩57,030 | +0.12% | 2.4만 |
|---|
| 2026.06.15 | ₩57,365 | ₩57,365 | ₩56,842 | ₩57,204 | -0.28% | 6.1만 |
|---|
| 2026.06.12 | ₩56,386 | ₩56,520 | ₩56,104 | ₩56,399 | +0.02% | 1.6만 |
|---|
| 2026.06.11 | ₩54,320 | ₩55,635 | ₩54,039 | ₩55,635 | +2.42% | 1.5만 |
|---|
| 2026.06.10 | ₩53,864 | ₩54,173 | ₩53,194 | ₩53,287 | -1.07% | 8.6천 |
|---|
| 2026.06.09 | ₩54,615 | ₩54,615 | ₩53,475 | ₩53,971 | -1.18% | 3.1만 |
|---|
| 2026.06.08 | ₩53,864 | ₩53,998 | ₩53,569 | ₩53,596 | -0.50% | 1.5만 |
|---|
| 2026.06.05 | ₩54,830 | ₩54,830 | ₩53,515 | ₩53,743 | -1.98% | 1.8만 |
|---|
| 2026.06.04 | ₩55,031 | ₩55,112 | ₩54,897 | ₩54,897 | -0.24% | 6천 |
|---|
| 2026.06.03 | ₩54,776 | ₩54,937 | ₩54,481 | ₩54,481 | -0.54% | 2만 |
|---|
| 2026.06.02 | ₩55,286 | ₩55,635 | ₩55,071 | ₩55,474 | +0.34% | 4.7만 |
|---|
| 2026.06.01 | ₩55,098 | ₩55,232 | ₩54,548 | ₩54,897 | -0.37% | 16.6만 |
|---|
| 2026.05.29 | ₩55,380 | ₩55,702 | ₩55,112 | ₩55,246 | -0.24% | 5만 |
|---|
| 2026.05.28 | ₩54,293 | ₩54,495 | ₩54,173 | ₩54,173 | -0.22% | 1.2만 |
|---|
| 2026.05.27 | ₩55,125 | ₩55,232 | ₩54,682 | ₩54,736 | -0.71% | 1.8만 |
|---|
| 2026.05.26 | ₩55,165 | ₩55,407 | ₩54,736 | ₩54,897 | -0.49% | 1.5만 |
|---|
| 2026.05.22 | ₩53,945 | ₩53,945 | ₩53,355 | ₩53,556 | -0.72% | 5.8천 |
|---|
| 2026.05.21 | ₩52,966 | ₩53,529 | ₩52,805 | ₩53,314 | +0.66% | 1만 |
|---|
| 2026.05.20 | ₩52,469 | ₩53,153 | ₩52,322 | ₩53,086 | +1.18% | 1.5만 |
|---|
| 2026.05.19 | ₩52,389 | ₩52,389 | ₩51,986 | ₩51,986 | -0.77% | 1.4만 |
|---|
| 2026.05.18 | ₩52,577 | ₩52,751 | ₩52,308 | ₩52,738 | +0.31% | 1.8만 |
|---|
| 2026.05.15 | ₩52,282 | ₩52,402 | ₩52,121 | ₩52,241 | -0.08% | 2.5만 |
|---|
| 2026.05.14 | ₩52,952 | ₩53,180 | ₩52,778 | ₩52,831 | -0.23% | 1.4만 |
|---|
| 2026.05.13 | ₩52,536 | ₩53,086 | ₩52,536 | ₩53,046 | +0.97% | 1.4만 |
|---|
| 2026.05.12 | ₩53,207 | ₩53,207 | ₩52,684 | ₩52,992 | -0.40% | 1.5만 |
|---|
| 2026.05.11 | ₩53,596 | ₩53,837 | ₩53,596 | ₩53,743 | +0.28% | 9.1천 |
|---|
| 2026.05.08 | ₩53,395 | ₩53,529 | ₩53,247 | ₩53,529 | +0.25% | 8.6천 |
|---|
| 2026.05.07 | ₩53,985 | ₩53,998 | ₩52,979 | ₩52,979 | -1.86% | 1.6만 |
|---|
| 2026.05.06 | ₩53,891 | ₩53,971 | ₩53,770 | ₩53,971 | +0.15% | 1.4만 |
|---|
| 2026.05.05 | ₩51,826 | ₩52,282 | ₩51,772 | ₩52,188 | +0.70% | 8.7천 |
|---|
| 2026.05.04 | ₩51,745 | ₩52,255 | ₩51,209 | ₩51,584 | -0.31% | 2.7만 |
|---|
| 2026.05.01 | ₩52,469 | ₩52,925 | ₩52,228 | ₩52,335 | -0.26% | 7.5만 |
|---|
| 2026.04.30 | ₩51,973 | ₩52,402 | ₩51,973 | ₩52,349 | +0.72% | 7.6천 |
|---|
| 2026.04.29 | ₩52,429 | ₩52,644 | ₩51,960 | ₩51,960 | -0.90% | 2.6천 |
|---|
| 2026.04.28 | ₩52,188 | ₩52,188 | ₩51,960 | ₩52,027 | -0.31% | 6.9천 |
|---|
| 2026.04.27 | ₩52,389 | ₩52,389 | ₩52,134 | ₩52,161 | -0.44% | 9.6천 |
|---|
| 2026.04.24 | ₩52,241 | ₩52,295 | ₩51,973 | ₩52,161 | -0.15% | 8.8만 |
|---|
| 2026.04.23 | ₩51,852 | ₩52,107 | ₩51,222 | ₩51,665 | -0.36% | 2.8만 |
|---|
| 2026.04.22 | ₩52,349 | ₩52,429 | ₩51,839 | ₩51,973 | -0.72% | 1.4만 |
|---|
| 2026.04.21 | ₩53,046 | ₩53,100 | ₩52,080 | ₩52,255 | -1.49% | 3.1만 |
|---|
| 2026.04.20 | ₩53,059 | ₩53,180 | ₩52,738 | ₩53,033 | -0.05% | 3.7만 |
|---|
| 2026.04.17 | ₩53,730 | ₩54,146 | ₩53,489 | ₩53,663 | -0.12% | 4.6만 |
|---|
| 2026.04.16 | ₩53,194 | ₩53,194 | ₩52,456 | ₩52,738 | -0.86% | 2.2만 |
|---|
| 2026.04.15 | ₩53,301 | ₩53,301 | ₩52,791 | ₩53,086 | -0.40% | 3.1만 |
|---|
| 2026.04.14 | ₩53,113 | ₩53,127 | ₩52,818 | ₩53,086 | -0.05% | 3만 |
|---|
| 2026.04.13 | ₩51,115 | ₩52,080 | ₩51,034 | ₩51,973 | +1.68% | 2.5만 |
|---|
| 2026.04.10 | ₩51,772 | ₩51,960 | ₩51,463 | ₩51,557 | -0.41% | 10.9만 |
|---|
| 2026.04.09 | ₩49,934 | ₩50,739 | ₩49,934 | ₩50,444 | +1.02% | 1.5만 |
|---|
| 2026.04.08 | ₩50,471 | ₩50,525 | ₩50,095 | ₩50,283 | -0.37% | 1.4만 |
|---|
| 2026.04.07 | ₩48,003 | ₩48,647 | ₩47,815 | ₩48,486 | +1.01% | 2.7만 |
|---|
| 2026.04.06 | ₩48,311 | ₩48,633 | ₩48,030 | ₩48,513 | +0.42% | 2.1만 |
|---|
| 2026.04.02 | ₩47,225 | ₩48,070 | ₩47,158 | ₩47,949 | +1.53% | 2만 |
|---|
| 2026.04.01 | ₩48,499 | ₩48,687 | ₩48,016 | ₩48,325 | -0.36% | 3.6만 |
|---|
| 2026.03.31 | ₩47,037 | ₩47,668 | ₩46,729 | ₩47,547 | +1.08% | 2.1만 |
|---|
| 2026.03.30 | ₩46,125 | ₩46,286 | ₩45,790 | ₩46,031 | -0.20% | 3.2만 |
|---|
| 2026.03.27 | ₩46,434 | ₩46,568 | ₩45,817 | ₩46,005 | -0.92% | 2.5만 |
|---|
| 2026.03.26 | ₩47,091 | ₩47,171 | ₩46,715 | ₩46,715 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩47,319 | ₩47,574 | ₩47,212 | ₩47,265 | -0.11% | 1.1만 |
|---|
| 2026.03.24 | ₩45,937 | ₩46,407 | ₩45,683 | ₩46,112 | +0.38% | 1.2만 |
|---|
| 2026.03.23 | ₩46,031 | ₩47,104 | ₩46,031 | ₩46,461 | +0.93% | 12.3만 |
|---|
| 2026.03.20 | ₩46,219 | ₩46,246 | ₩44,985 | ₩45,213 | -2.18% | 13.1만 |
|---|
| 2026.03.19 | ₩45,870 | ₩46,769 | ₩45,817 | ₩46,662 | +1.73% | 4.9만 |
|---|
| 2026.03.18 | ₩47,104 | ₩47,520 | ₩46,782 | ₩46,823 | -0.60% | 1.3만 |
|---|
| 2026.03.17 | ₩46,514 | ₩46,970 | ₩46,514 | ₩46,769 | +0.55% | 16만 |
|---|
| 2026.03.16 | ₩45,937 | ₩46,501 | ₩45,937 | ₩46,300 | +0.79% | 2.9만 |
|---|
| 2026.03.13 | ₩46,273 | ₩46,541 | ₩45,441 | ₩45,481 | -1.71% | 2.2만 |
|---|
| 2026.03.12 | ₩46,890 | ₩46,997 | ₩46,367 | ₩46,608 | -0.60% | 2.4만 |
|---|
| 2026.03.11 | ₩47,520 | ₩47,829 | ₩47,332 | ₩47,775 | +0.54% | 13.8만 |
|---|
| 2026.03.10 | ₩48,352 | ₩48,687 | ₩47,775 | ₩47,990 | -0.75% | 2.2만 |
|---|
| 2026.03.09 | ₩46,514 | ₩47,654 | ₩46,192 | ₩47,413 | +1.93% | 7.9만 |
|---|
| 2026.03.06 | ₩47,118 | ₩47,815 | ₩47,051 | ₩47,574 | +0.97% | 1.4만 |
|---|
| 2026.03.05 | ₩48,325 | ₩48,566 | ₩47,466 | ₩48,137 | -0.39% | 13.7만 |
|---|
| 2026.03.04 | ₩48,660 | ₩48,861 | ₩48,486 | ₩48,647 | -0.03% | 1.8만 |
|---|
| 2026.03.03 | ₩47,265 | ₩48,298 | ₩46,715 | ₩48,110 | +1.79% | 15.3만 |
|---|
| 2026.03.02 | ₩49,800 | ₩50,095 | ₩49,492 | ₩49,934 | +0.27% | 6.9만 |
|---|
| 2026.02.27 | ₩51,235 | ₩51,477 | ₩50,753 | ₩50,820 | -0.81% | 6.8만 |
|---|
| 2026.02.26 | ₩51,356 | ₩51,638 | ₩50,685 | ₩51,584 | +0.44% | 7.8만 |
|---|
| 2026.02.25 | ₩51,530 | ₩51,826 | ₩51,343 | ₩51,812 | +0.55% | 4.3만 |
|---|
| 2026.02.24 | ₩51,396 | ₩51,504 | ₩51,182 | ₩51,302 | -0.18% | 4.5만 |
|---|
| 2026.02.23 | ₩52,617 | ₩52,644 | ₩52,000 | ₩52,335 | -0.54% | 2.9만 |
|---|
| 2026.02.20 | ₩51,839 | ₩52,322 | ₩51,705 | ₩52,322 | +0.93% | 4.2만 |
|---|
| 2026.02.19 | ₩51,785 | ₩52,121 | ₩51,463 | ₩52,107 | +0.62% | 4만 |
|---|
| 2026.02.18 | ₩51,879 | ₩52,402 | ₩51,879 | ₩52,000 | +0.23% | 3.4만 |
|---|
| 2026.02.17 | ₩51,101 | ₩51,772 | ₩50,967 | ₩51,758 | +1.29% | 4.3만 |
|---|
| 2026.02.13 | ₩50,954 | ₩51,209 | ₩50,471 | ₩51,061 | +0.21% | 9.9만 |
|---|
| 2026.02.12 | ₩52,510 | ₩52,510 | ₩51,369 | ₩51,718 | -1.51% | 4만 |
|---|
| 2026.02.11 | ₩52,349 | ₩52,845 | ₩51,799 | ₩52,617 | +0.51% | 9.1만 |
|---|
| 2026.02.10 | ₩52,255 | ₩52,362 | ₩51,906 | ₩52,027 | -0.44% | 5.5만 |
|---|
| 2026.02.09 | ₩52,054 | ₩52,791 | ₩52,027 | ₩52,550 | +0.95% | 6.9만 |
|---|
| 2026.02.06 | ₩51,289 | ₩51,544 | ₩51,249 | ₩51,410 | +0.24% | 3.6만 |
|---|
| 2026.02.05 | ₩50,967 | ₩51,141 | ₩50,592 | ₩50,605 | -0.71% | 5.4만 |
|---|
| 2026.02.04 | ₩52,040 | ₩52,040 | ₩51,530 | ₩51,718 | -0.62% | 4.3만 |
|---|
| 2026.02.03 | ₩51,088 | ₩51,638 | ₩51,088 | ₩51,638 | +1.08% | 5.4만 |
|---|
| 2026.02.02 | ₩50,538 | ₩50,873 | ₩50,390 | ₩50,739 | +0.40% | 14.9만 |
|---|
| 2026.01.30 | ₩51,155 | ₩51,182 | ₩50,364 | ₩50,390 | -1.49% | 4.2만 |
|---|
| 2026.01.29 | ₩51,437 | ₩51,490 | ₩50,511 | ₩51,262 | -0.34% | 4.2만 |
|---|
| 2026.01.28 | ₩51,423 | ₩51,544 | ₩51,034 | ₩51,356 | -0.13% | 6.8만 |
|---|
| 2026.01.27 | ₩50,766 | ₩51,691 | ₩50,766 | ₩51,530 | +1.51% | 8.2만 |
|---|
| 2026.01.26 | ₩50,283 | ₩50,377 | ₩50,122 | ₩50,136 | -0.29% | 3.6만 |
|---|
| 2026.01.23 | ₩49,800 | ₩49,988 | ₩49,572 | ₩49,827 | +0.05% | 9.5만 |
|---|
| 2026.01.22 | ₩49,626 | ₩49,921 | ₩49,505 | ₩49,827 | +0.41% | 7.1만 |
|---|
| 2026.01.21 | ₩48,137 | ₩48,928 | ₩48,003 | ₩48,781 | +1.34% | 5.2만 |
|---|
| 2026.01.20 | ₩48,057 | ₩48,271 | ₩47,842 | ₩47,936 | -0.25% | 4.4만 |
|---|
| 2026.01.16 | ₩48,539 | ₩48,687 | ₩48,325 | ₩48,687 | +0.30% | 14.6만 |
|---|
| 2026.01.15 | ₩48,057 | ₩48,633 | ₩48,057 | ₩48,539 | +1.00% | 3.3만 |
|---|
| 2026.01.14 | ₩48,218 | ₩48,486 | ₩48,218 | ₩48,486 | +0.56% | 3.3만 |
|---|
| 2026.01.13 | ₩48,513 | ₩48,513 | ₩48,030 | ₩48,271 | -0.50% | 3.8만 |
|---|
| 2026.01.12 | ₩48,258 | ₩48,620 | ₩48,097 | ₩48,620 | +0.75% | 6.3만 |
|---|
| 2026.01.09 | ₩48,285 | ₩48,285 | ₩47,869 | ₩48,285 | 0.00% | 4.9만 |
|---|
| 2026.01.08 | ₩48,016 | ₩48,392 | ₩47,896 | ₩48,379 | +0.75% | 1.9만 |
|---|
| 2026.01.07 | ₩48,379 | ₩48,472 | ₩48,057 | ₩48,338 | -0.08% | 6.3만 |
|---|
| 2026.01.06 | ₩48,446 | ₩48,486 | ₩48,191 | ₩48,459 | +0.03% | 8.9만 |
|---|
| 2026.01.05 | ₩48,016 | ₩48,392 | ₩47,869 | ₩48,392 | +0.78% | 8.5만 |
|---|
| 2026.01.02 | ₩47,963 | ₩48,070 | ₩47,748 | ₩48,003 | +0.08% | 27.7만 |
|---|
| 2025.12.31 | ₩47,534 | ₩47,627 | ₩47,466 | ₩47,574 | +0.08% | 9만 |
|---|
| 2025.12.30 | ₩47,493 | ₩47,802 | ₩47,493 | ₩47,587 | +0.20% | 3.7만 |
|---|
| 2025.12.29 | ₩47,279 | ₩47,279 | ₩46,890 | ₩47,024 | -0.54% | 2.5만 |
|---|
| 2025.12.26 | ₩47,480 | ₩47,480 | ₩47,145 | ₩47,332 | -0.31% | 1.5만 |
|---|
| 2025.12.24 | ₩47,225 | ₩47,265 | ₩47,078 | ₩47,265 | +0.09% | 3.2만 |
|---|
| 2025.12.23 | ₩47,024 | ₩47,198 | ₩46,943 | ₩47,091 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩46,970 | ₩47,225 | ₩46,850 | ₩47,131 | +0.34% | 4.4만 |
|---|
| 2025.12.19 | ₩46,447 | ₩46,836 | ₩46,447 | ₩46,782 | +0.72% | 3.5만 |
|---|
| 2025.12.18 | ₩46,353 | ₩46,420 | ₩46,139 | ₩46,313 | -0.09% | 1.3만 |
|---|
| 2025.12.17 | ₩46,393 | ₩46,447 | ₩46,165 | ₩46,353 | -0.09% | 1.2만 |
|---|
| 2025.12.16 | ₩46,461 | ₩46,702 | ₩46,300 | ₩46,434 | -0.06% | 34.9만 |
|---|
| 2025.12.15 | ₩45,924 | ₩46,219 | ₩45,924 | ₩46,219 | +0.64% | 2.7만 |
|---|
| 2025.12.12 | ₩46,407 | ₩46,407 | ₩45,374 | ₩45,589 | -1.76% | 2만 |
|---|
| 2025.12.11 | ₩45,709 | ₩46,259 | ₩45,709 | ₩46,259 | +1.20% | 1.9만 |
|---|
| 2025.12.10 | ₩45,079 | ₩45,723 | ₩45,025 | ₩45,723 | +1.43% | 1.3만 |
|---|
| 2025.12.09 | ₩45,294 | ₩45,468 | ₩45,200 | ₩45,334 | +0.09% | 5.4만 |
|---|
| 2025.12.08 | ₩45,106 | ₩45,119 | ₩44,797 | ₩44,985 | -0.27% | 1.9만 |
|---|
| 2025.12.05 | ₩45,361 | ₩45,361 | ₩44,824 | ₩44,999 | -0.80% | 2.2만 |
|---|
| 2025.12.04 | ₩44,999 | ₩45,173 | ₩44,932 | ₩45,146 | +0.33% | 1.5만 |
|---|
| 2025.12.03 | ₩44,744 | ₩44,918 | ₩44,636 | ₩44,918 | +0.39% | 1.4만 |
|---|
| 2025.12.02 | ₩44,905 | ₩44,932 | ₩44,583 | ₩44,864 | -0.09% | 1.5만 |
|---|
| 2025.12.01 | ₩44,315 | ₩44,677 | ₩44,234 | ₩44,341 | +0.06% | 11.8만 |
|---|
| 2025.11.28 | ₩44,073 | ₩44,261 | ₩43,952 | ₩44,261 | +0.43% | 2.5만 |
|---|
| 2025.11.26 | ₩43,644 | ₩44,073 | ₩43,644 | ₩44,019 | +0.86% | 1.5만 |
|---|
| 2025.11.25 | ₩42,987 | ₩43,631 | ₩42,987 | ₩43,631 | +1.50% | 4.6만 |
|---|
| 2025.11.24 | ₩42,102 | ₩42,464 | ₩42,008 | ₩42,303 | +0.48% | 2.6만 |
|---|
| 2025.11.21 | ₩41,632 | ₩41,806 | ₩41,055 | ₩41,739 | +0.26% | 2.5만 |
|---|
| 2025.11.20 | ₩42,356 | ₩42,356 | ₩41,458 | ₩41,458 | -2.12% | 1.6만 |
|---|
| 2025.11.19 | ₩41,914 | ₩42,048 | ₩41,820 | ₩41,954 | +0.10% | 7.2천 |
|---|
| 2025.11.18 | ₩41,324 | ₩41,458 | ₩41,176 | ₩41,324 | 0.00% | 1.8만 |
|---|
| 2025.11.17 | ₩42,303 | ₩42,303 | ₩41,766 | ₩41,847 | -1.08% | 2만 |
|---|
| 2025.11.14 | ₩42,330 | ₩42,598 | ₩42,222 | ₩42,544 | +0.51% | 1.3만 |
|---|
| 2025.11.13 | ₩43,335 | ₩43,335 | ₩42,947 | ₩43,067 | -0.62% | 9.7만 |
|---|
| 2025.11.12 | ₩43,107 | ₩43,335 | ₩43,094 | ₩43,335 | +0.53% | 1.8만 |
|---|
| 2025.11.11 | ₩42,705 | ₩42,826 | ₩42,598 | ₩42,826 | +0.28% | 5.6천 |
|---|
| 2025.11.10 | ₩42,558 | ₩42,558 | ₩42,410 | ₩42,544 | -0.03% | 9.3천 |
|---|
| 2025.11.07 | ₩41,565 | ₩41,981 | ₩41,565 | ₩41,981 | +1.00% | 1.1만 |
|---|
| 2025.11.06 | ₩41,739 | ₩41,833 | ₩41,578 | ₩41,780 | +0.10% | 7.7천 |
|---|
| 2025.11.05 | ₩41,578 | ₩41,860 | ₩41,578 | ₩41,739 | +0.39% | 6.4천 |
|---|
| 2025.11.04 | ₩41,914 | ₩42,008 | ₩41,632 | ₩41,686 | -0.54% | 6만 |
|---|
| 2025.11.03 | ₩42,397 | ₩42,625 | ₩42,289 | ₩42,437 | +0.09% | 15.1만 |
|---|
| 2025.10.31 | ₩42,289 | ₩42,289 | ₩42,048 | ₩42,182 | -0.25% | 2.5만 |
|---|
| 2025.10.30 | ₩41,672 | ₩41,806 | ₩41,605 | ₩41,739 | +0.16% | 1.1만 |
|---|
| 2025.10.29 | ₩41,646 | ₩41,847 | ₩41,297 | ₩41,431 | -0.52% | 1.2만 |
|---|
| 2025.10.28 | ₩41,646 | ₩41,739 | ₩41,471 | ₩41,619 | -0.06% | 1.1만 |
|---|
| 2025.10.27 | ₩41,485 | ₩41,646 | ₩41,485 | ₩41,619 | +0.32% | 1.1만 |
|---|
| 2025.10.24 | ₩41,404 | ₩41,498 | ₩41,257 | ₩41,310 | -0.23% | 1.2만 |
|---|
| 2025.10.23 | ₩41,149 | ₩41,498 | ₩41,149 | ₩41,391 | +0.59% | 9.4천 |
|---|
| 2025.10.22 | ₩40,921 | ₩41,122 | ₩40,827 | ₩40,975 | +0.13% | 1.9만 |
|---|
| 2025.10.21 | ₩40,948 | ₩41,002 | ₩40,827 | ₩40,881 | -0.16% | 1.4만 |
|---|
| 2025.10.20 | ₩40,988 | ₩41,176 | ₩40,988 | ₩41,082 | +0.23% | 1만 |
|---|
| 2025.10.17 | ₩40,868 | ₩41,042 | ₩40,720 | ₩41,002 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩41,377 | ₩41,699 | ₩41,364 | ₩41,525 | +0.36% | 2.6만 |
|---|
| 2025.10.15 | ₩41,874 | ₩41,874 | ₩41,324 | ₩41,444 | -1.02% | 2만 |
|---|
| 2025.10.14 | ₩41,297 | ₩41,874 | ₩41,297 | ₩41,793 | +1.20% | 6.7천 |
|---|
| 2025.10.13 | ₩41,404 | ₩41,739 | ₩41,404 | ₩41,686 | +0.68% | 4만 |
|---|
| 2025.10.10 | ₩41,565 | ₩41,578 | ₩41,176 | ₩41,189 | -0.90% | 1.3만 |
|---|