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 | ₩55,932 | ₩56,549 | ₩53,882 | ₩54,217 | -3.07% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩58,894 | ₩59,564 | ₩55,249 | ₩55,959 | -4.98% | 42만 |
| 2026.09.21–2026.09.25 | ₩58,519 | ₩59,122 | ₩57,768 | ₩59,014 | +0.85% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩58,304 | ₩58,626 | ₩57,554 | ₩57,701 | -1.03% | 22.4만 |
| 2026.09.08–2026.09.11 | ₩60,140 | ₩60,274 | ₩59,296 | ₩59,564 | -0.96% | 23.6만 |
| 2026.08.31–2026.09.04 | ₩59,497 | ₩60,140 | ₩58,170 | ₩60,140 | +1.08% | 85.2만 |
| 2026.08.24–2026.08.28 | ₩58,653 | ₩59,765 | ₩58,438 | ₩59,041 | +0.66% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,068 |
| ₩57,942 |
| ₩58,532 |
| -0.91% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩58,693 | ₩59,349 | ₩58,371 | ₩59,349 | +1.12% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,299 | ₩59,631 | ₩57,138 | ₩58,907 | +2.81% | 88.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,852 | ₩57,004 | ₩54,713 | ₩56,924 | +1.92% | 11.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,026 | ₩57,272 | ₩55,584 | ₩56,013 | -0.02% | 23.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,589 | ₩56,951 | ₩55,142 | ₩55,906 | -1.21% | 80.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,232 | ₩57,688 | ₩55,691 | ₩56,857 | -0.66% | 16.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,932 | ₩57,353 | ₩55,437 | ₩57,138 | +2.16% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,621 | ₩58,224 | ₩55,718 | ₩55,718 | -3.30% | 13.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,313 | ₩58,425 | ₩56,790 | ₩57,661 | +0.61% | 16만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,815 | ₩56,468 | ₩53,145 | ₩56,348 | +4.71% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,048 | ₩55,584 | ₩53,467 | ₩53,695 | -2.46% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,115 | ₩55,651 | ₩54,123 | ₩55,195 | +0.15% | 9.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,529 | ₩53,896 | ₩51,939 | ₩53,507 | +1.86% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,547 | ₩53,788 | ₩52,073 | ₩52,194 | -2.53% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,698 | ₩53,949 | ₩51,162 | ₩53,480 | +3.45% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,341 | ₩52,877 | ₩51,912 | ₩52,288 | -0.10% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,011 | ₩53,132 | ₩51,175 | ₩52,113 | -1.69% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,068 | ₩54,097 | ₩50,988 | ₩53,614 | +4.99% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,268 | ₩51,912 | ₩47,772 | ₩51,510 | +6.72% | 18.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,083 | ₩48,643 | ₩45,748 | ₩47,906 | +3.95% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,989 | ₩47,531 | ₩45,641 | ₩45,963 | -0.06% | 18.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,896 | ₩47,477 | ₩44,944 | ₩45,172 | -1.58% | 38.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,472 | ₩48,643 | ₩45,400 | ₩45,440 | -2.22% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,755 | ₩50,050 | ₩46,673 | ₩47,531 | -4.47% | 39.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,569 | ₩52,596 | ₩50,639 | ₩50,773 | -3.42% | 26.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,055 | ₩52,355 | ₩50,921 | ₩52,274 | +2.39% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,006 | ₩52,797 | ₩50,425 | ₩51,015 | -1.91% | 35.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,492 | ₩51,993 | ₩50,345 | ₩51,363 | +1.73% | 33.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,237 | ₩51,644 | ₩50,077 | ₩50,345 | +0.21% | 27만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,013 | ₩49,943 | ₩47,799 | ₩49,782 | +3.68% | 26.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,214 | ₩48,643 | ₩47,986 | ₩48,643 | +0.89% | 31.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,973 | ₩48,442 | ₩47,825 | ₩48,241 | +0.56% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,236 | ₩48,026 | ₩46,847 | ₩47,959 | +1.53% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,928 | ₩47,437 | ₩46,807 | ₩47,289 | +0.77% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,882 | ₩46,793 | ₩45,882 | ₩46,740 | +1.87% | 43.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,065 | ₩46,365 | ₩44,757 | ₩45,547 | +1.07% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,274 | ₩45,319 | ₩44,194 | ₩44,958 | +1.54% | 18.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,063 | ₩44,221 | ₩41,969 | ₩44,221 | +5.13% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,264 | ₩42,318 | ₩41,018 | ₩41,701 | -1.33% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,519 | ₩43,296 | ₩42,184 | ₩42,505 | -0.03% | 14.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,358 | ₩42,586 | ₩41,527 | ₩41,943 | -0.98% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,447 | ₩42,251 | ₩41,259 | ₩42,144 | +1.68% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,951 | ₩41,460 | ₩40,790 | ₩41,273 | +0.79% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,366 | ₩41,835 | ₩40,683 | ₩40,964 | -0.97% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,527 | ₩41,541 | ₩41,139 | ₩41,152 | -0.90% | 1.3만 |
|---|