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 | ₩55,978 | ₩56,594 | ₩53,926 | ₩54,261 | -3.07% | 16.1만 |
| 2026.09.28–2026.10.02 | ₩58,941 | ₩59,612 | ₩55,294 | ₩56,004 | -4.98% | 42만 |
| 2026.09.21–2026.09.25 | ₩58,566 | ₩59,169 | ₩57,815 | ₩59,062 | +0.85% | 8.2만 |
| 2026.09.14–2026.09.18 | ₩58,351 | ₩58,673 | ₩57,600 | ₩57,748 | -1.03% | 22.4만 |
| 2026.09.08–2026.09.11 | ₩60,189 | ₩60,323 | ₩59,344 | ₩59,612 | -0.96% | 23.6만 |
| 2026.08.31–2026.09.04 | ₩59,545 | ₩60,189 | ₩58,217 | ₩60,189 | +1.08% | 85.2만 |
| 2026.08.24–2026.08.28 | ₩58,700 | ₩59,813 | ₩58,485 | ₩59,089 | +0.66% | 10.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,116 |
| ₩57,989 |
| ₩58,579 |
| -0.91% |
| 8.9만 |
| 2026.08.10–2026.08.14 | ₩58,740 | ₩59,397 | ₩58,418 | ₩59,397 | +1.12% | 13.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,345 | ₩59,679 | ₩57,185 | ₩58,955 | +2.81% | 88.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,897 | ₩57,050 | ₩54,757 | ₩56,970 | +1.92% | 11.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,071 | ₩57,319 | ₩55,629 | ₩56,058 | -0.02% | 23.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,635 | ₩56,997 | ₩55,186 | ₩55,951 | -1.21% | 80.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,278 | ₩57,734 | ₩55,736 | ₩56,903 | -0.66% | 16.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,978 | ₩57,399 | ₩55,481 | ₩57,185 | +2.16% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,667 | ₩58,271 | ₩55,763 | ₩55,763 | -3.30% | 13.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,359 | ₩58,472 | ₩56,836 | ₩57,708 | +0.61% | 16만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,859 | ₩56,514 | ₩53,188 | ₩56,393 | +4.71% | 8.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,092 | ₩55,629 | ₩53,510 | ₩53,738 | -2.46% | 25.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,159 | ₩55,696 | ₩54,167 | ₩55,240 | +0.15% | 9.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,571 | ₩53,939 | ₩51,981 | ₩53,550 | +1.86% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,590 | ₩53,832 | ₩52,115 | ₩52,236 | -2.53% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,740 | ₩53,993 | ₩51,203 | ₩53,523 | +3.45% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,383 | ₩52,920 | ₩51,954 | ₩52,330 | -0.10% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,054 | ₩53,175 | ₩51,217 | ₩52,155 | -1.69% | 19.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,109 | ₩54,140 | ₩51,029 | ₩53,657 | +4.99% | 15.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,306 | ₩51,954 | ₩47,810 | ₩51,552 | +6.72% | 18.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,120 | ₩48,682 | ₩45,785 | ₩47,944 | +3.95% | 10.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,027 | ₩47,569 | ₩45,678 | ₩46,000 | -0.06% | 18.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,933 | ₩47,515 | ₩44,980 | ₩45,208 | -1.58% | 38.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,509 | ₩48,682 | ₩45,436 | ₩45,477 | -2.22% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,795 | ₩50,090 | ₩46,711 | ₩47,569 | -4.47% | 39.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,611 | ₩52,638 | ₩50,680 | ₩50,814 | -3.42% | 26.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,096 | ₩52,397 | ₩50,962 | ₩52,316 | +2.39% | 15.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,048 | ₩52,839 | ₩50,466 | ₩51,056 | -1.91% | 35.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,533 | ₩52,035 | ₩50,385 | ₩51,404 | +1.73% | 33.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,278 | ₩51,686 | ₩50,117 | ₩50,385 | +0.21% | 27만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,052 | ₩49,983 | ₩47,837 | ₩49,822 | +3.68% | 26.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,253 | ₩48,682 | ₩48,025 | ₩48,682 | +0.89% | 31.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,011 | ₩48,481 | ₩47,864 | ₩48,280 | +0.56% | 30.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,274 | ₩48,065 | ₩46,885 | ₩47,998 | +1.53% | 42.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,965 | ₩47,475 | ₩46,845 | ₩47,327 | +0.77% | 11.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,919 | ₩46,831 | ₩45,919 | ₩46,778 | +1.87% | 43.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,101 | ₩46,402 | ₩44,793 | ₩45,584 | +1.07% | 12.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,310 | ₩45,356 | ₩44,229 | ₩44,994 | +1.54% | 18.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,097 | ₩44,256 | ₩42,003 | ₩44,256 | +5.13% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,298 | ₩42,352 | ₩41,051 | ₩41,735 | -1.33% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,553 | ₩43,331 | ₩42,218 | ₩42,540 | -0.03% | 14.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,392 | ₩42,620 | ₩41,561 | ₩41,976 | -0.98% | 23.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,480 | ₩42,285 | ₩41,292 | ₩42,178 | +1.68% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,984 | ₩41,494 | ₩40,823 | ₩41,306 | +0.79% | 6.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,400 | ₩41,869 | ₩40,716 | ₩40,997 | -0.97% | 10.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,561 | ₩41,574 | ₩41,172 | ₩41,185 | -0.90% | 1.3만 |
|---|