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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,969 | ₩56,586 | ₩53,918 | ₩54,253 | -3.07% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩58,933 | ₩59,603 | ₩55,285 | ₩55,996 | -4.98% | 42만 |
| 2026.09.21–2026.09.25 | ₩58,557 | ₩59,161 | ₩57,806 | ₩59,053 | +0.85% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩58,343 | ₩58,664 | ₩57,592 | ₩57,739 | -1.03% | 22.4만 |
| 2026.09.08–2026.09.11 | ₩60,180 | ₩60,314 | ₩59,335 | ₩59,603 | -0.96% | 23.6만 |
| 2026.08.31–2026.09.04 | ₩59,536 | ₩60,180 | ₩58,208 | ₩60,180 | +1.08% | 85.2만 |
| 2026.08.24–2026.08.28 | ₩58,691 | ₩59,804 | ₩58,477 | ₩59,080 | +0.66% | 10.9만 |
| 2026.08.17–2026.08.21 | ₩59,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,107 |
| ₩57,981 |
| ₩58,571 |
| -0.91% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩58,731 | ₩59,388 | ₩58,410 | ₩59,388 | +1.12% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,337 | ₩59,670 | ₩57,176 | ₩58,946 | +2.81% | 88.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,889 | ₩57,042 | ₩54,749 | ₩56,961 | +1.92% | 11.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,063 | ₩57,310 | ₩55,621 | ₩56,050 | -0.02% | 23.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,626 | ₩56,988 | ₩55,178 | ₩55,942 | -1.21% | 80.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,270 | ₩57,726 | ₩55,728 | ₩56,894 | -0.66% | 16.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,969 | ₩57,391 | ₩55,473 | ₩57,176 | +2.16% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,659 | ₩58,262 | ₩55,755 | ₩55,755 | -3.30% | 13.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,350 | ₩58,463 | ₩56,827 | ₩57,699 | +0.61% | 16만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,851 | ₩56,506 | ₩53,180 | ₩56,385 | +4.71% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,084 | ₩55,621 | ₩53,502 | ₩53,730 | -2.46% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,151 | ₩55,688 | ₩54,159 | ₩55,232 | +0.15% | 9.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,563 | ₩53,931 | ₩51,973 | ₩53,542 | +1.86% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,582 | ₩53,824 | ₩52,107 | ₩52,228 | -2.53% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,732 | ₩53,985 | ₩51,196 | ₩53,515 | +3.45% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,376 | ₩52,912 | ₩51,946 | ₩52,322 | -0.10% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,046 | ₩53,167 | ₩51,209 | ₩52,148 | -1.69% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,102 | ₩54,132 | ₩51,021 | ₩53,649 | +4.99% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,299 | ₩51,946 | ₩47,803 | ₩51,544 | +6.72% | 18.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,114 | ₩48,675 | ₩45,778 | ₩47,937 | +3.95% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,020 | ₩47,562 | ₩45,671 | ₩45,993 | -0.06% | 18.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,926 | ₩47,508 | ₩44,974 | ₩45,202 | -1.58% | 38.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,502 | ₩48,675 | ₩45,430 | ₩45,470 | -2.22% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,788 | ₩50,083 | ₩46,704 | ₩47,562 | -4.47% | 39.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,604 | ₩52,630 | ₩50,673 | ₩50,807 | -3.42% | 26.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,088 | ₩52,389 | ₩50,954 | ₩52,309 | +2.39% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,040 | ₩52,831 | ₩50,458 | ₩51,048 | -1.91% | 35.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,525 | ₩52,027 | ₩50,378 | ₩51,397 | +1.73% | 33.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,270 | ₩51,678 | ₩50,109 | ₩50,378 | +0.21% | 27만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,044 | ₩49,975 | ₩47,830 | ₩49,814 | +3.68% | 26.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,246 | ₩48,675 | ₩48,018 | ₩48,675 | +0.89% | 31.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,004 | ₩48,474 | ₩47,857 | ₩48,272 | +0.56% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,267 | ₩48,058 | ₩46,878 | ₩47,991 | +1.53% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,958 | ₩47,468 | ₩46,838 | ₩47,320 | +0.77% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,912 | ₩46,824 | ₩45,912 | ₩46,771 | +1.87% | 43.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,094 | ₩46,395 | ₩44,786 | ₩45,577 | +1.07% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,303 | ₩45,349 | ₩44,223 | ₩44,987 | +1.54% | 18.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,091 | ₩44,250 | ₩41,997 | ₩44,250 | +5.13% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,292 | ₩42,346 | ₩41,045 | ₩41,729 | -1.33% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,547 | ₩43,324 | ₩42,212 | ₩42,533 | -0.03% | 14.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,386 | ₩42,614 | ₩41,554 | ₩41,970 | -0.98% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,474 | ₩42,279 | ₩41,286 | ₩42,171 | +1.68% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,978 | ₩41,487 | ₩40,817 | ₩41,300 | +0.79% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,394 | ₩41,863 | ₩40,710 | ₩40,991 | -0.97% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,554 | ₩41,568 | ₩41,166 | ₩41,179 | -0.90% | 1.3만 |
|---|