시장 데이터를 불러오는 중
전체 종목
Global X MSCI Norway ETF 과거 주가
Global X MSCI Norway ETF · NORW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI Norway ETF · NORW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,341 | ₩47,716 | ₩47,341 | ₩47,609 | +0.57% | 5.8천 |
| 2026.10.08 | ₩47,007 | ₩47,328 | ₩46,953 | ₩47,274 | +0.57% | 1.8만 |
| 2026.10.07 | ₩47,248 | ₩47,301 | ₩46,833 | ₩46,833 | -0.88% | 1.7만 |
| 2026.10.06 | ₩47,930 | ₩47,930 | ₩47,355 | ₩47,368 | -1.17% | 2만 |
| 2026.10.05 | ₩47,569 | ₩47,662 | ₩47,248 | ₩47,529 | -0.08% | 1.2만 |
| 2026.10.02 | ₩47,194 | ₩47,502 | ₩47,194 | ₩47,502 | +0.65% | 1.7만 |
| 2026.10.01 | ₩47,047 | ₩47,207 | ₩46,886 | ₩47,074 | +0.06% | 8만 |
| 2026.09.30 | ₩47,850 | ₩47,930 | ₩47,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,315 |
| -1.12% |
| 1.3만 |
| 2026.09.29 | ₩48,064 | ₩48,064 | ₩47,529 | ₩47,729 | -0.70% | 1.4만 |
|---|
| 2026.09.28 | ₩48,706 | ₩48,719 | ₩48,465 | ₩48,519 | -0.38% | 6.9천 |
|---|
| 2026.09.25 | ₩48,546 | ₩48,639 | ₩48,452 | ₩48,586 | +0.08% | 6.8천 |
|---|
| 2026.09.24 | ₩48,920 | ₩48,934 | ₩48,653 | ₩48,827 | -0.19% | 9.3천 |
|---|
| 2026.09.23 | ₩48,974 | ₩49,054 | ₩48,492 | ₩48,827 | -0.30% | 1.5만 |
|---|
| 2026.09.22 | ₩49,509 | ₩49,509 | ₩48,893 | ₩49,148 | -0.73% | 1.8만 |
|---|
| 2026.09.21 | ₩49,616 | ₩49,750 | ₩49,536 | ₩49,576 | -0.08% | 1만 |
|---|
| 2026.09.18 | ₩49,696 | ₩49,763 | ₩49,536 | ₩49,603 | -0.19% | 1.4만 |
|---|
| 2026.09.17 | ₩49,977 | ₩50,285 | ₩49,977 | ₩50,165 | +0.37% | 1.1만 |
|---|
| 2026.09.16 | ₩50,232 | ₩50,472 | ₩49,522 | ₩49,843 | -0.77% | 4.2만 |
|---|
| 2026.09.15 | ₩49,977 | ₩50,245 | ₩49,884 | ₩50,232 | +0.51% | 3.3만 |
|---|
| 2026.09.14 | ₩50,205 | ₩50,205 | ₩49,884 | ₩50,044 | -0.32% | 2.4만 |
|---|
| 2026.09.11 | ₩50,660 | ₩50,660 | ₩50,258 | ₩50,432 | -0.45% | 1.2만 |
|---|
| 2026.09.10 | ₩50,941 | ₩50,941 | ₩50,258 | ₩50,486 | -0.89% | 2.2만 |
|---|
| 2026.09.09 | ₩51,115 | ₩51,182 | ₩50,593 | ₩51,075 | -0.08% | 1.6만 |
|---|
| 2026.09.08 | ₩50,566 | ₩50,700 | ₩50,312 | ₩50,646 | +0.16% | 2.6만 |
|---|
| 2026.09.04 | ₩50,165 | ₩50,232 | ₩50,031 | ₩50,098 | -0.13% | 8천 |
|---|
| 2026.09.03 | ₩50,191 | ₩50,312 | ₩50,124 | ₩50,205 | +0.03% | 2만 |
|---|
| 2026.09.02 | ₩49,991 | ₩49,991 | ₩49,777 | ₩49,977 | -0.03% | 2.9만 |
|---|
| 2026.09.01 | ₩49,977 | ₩50,245 | ₩49,884 | ₩49,951 | -0.05% | 6.5만 |
|---|
| 2026.08.31 | ₩50,232 | ₩50,232 | ₩49,924 | ₩50,004 | -0.45% | 3만 |
|---|
| 2026.08.28 | ₩49,924 | ₩49,924 | ₩49,402 | ₩49,629 | -0.59% | 2.5만 |
|---|
| 2026.08.27 | ₩49,589 | ₩49,830 | ₩49,415 | ₩49,763 | +0.35% | 2만 |
|---|
| 2026.08.26 | ₩49,509 | ₩49,736 | ₩49,322 | ₩49,322 | -0.38% | 3.6만 |
|---|
| 2026.08.25 | ₩49,696 | ₩49,951 | ₩49,696 | ₩49,843 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩49,937 | ₩49,937 | ₩49,643 | ₩49,790 | -0.29% | 2.3만 |
|---|
| 2026.08.21 | ₩49,696 | ₩49,977 | ₩49,696 | ₩49,924 | +0.46% | 2.4만 |
|---|
| 2026.08.20 | ₩49,067 | ₩49,215 | ₩48,840 | ₩49,067 | 0.00% | 1.5만 |
|---|
| 2026.08.19 | ₩49,509 | ₩49,509 | ₩49,201 | ₩49,308 | -0.41% | 3.2만 |
|---|
| 2026.08.18 | ₩49,455 | ₩49,455 | ₩48,907 | ₩49,014 | -0.89% | 1.7만 |
|---|
| 2026.08.17 | ₩49,442 | ₩49,442 | ₩49,094 | ₩49,322 | -0.24% | 1.8만 |
|---|
| 2026.08.14 | ₩48,893 | ₩49,094 | ₩48,626 | ₩49,081 | +0.38% | 1.6만 |
|---|
| 2026.08.13 | ₩48,492 | ₩48,492 | ₩48,171 | ₩48,385 | -0.22% | 1.9만 |
|---|
| 2026.08.12 | ₩47,890 | ₩48,318 | ₩47,890 | ₩48,198 | +0.64% | 3.7만 |
|---|
| 2026.08.11 | ₩47,596 | ₩47,930 | ₩47,596 | ₩47,810 | +0.45% | 4만 |
|---|
| 2026.08.10 | ₩47,301 | ₩47,863 | ₩47,301 | ₩47,810 | +1.07% | 1.6만 |
|---|
| 2026.08.07 | ₩47,515 | ₩47,515 | ₩47,248 | ₩47,274 | -0.51% | 2.4만 |
|---|
| 2026.08.06 | ₩46,739 | ₩47,060 | ₩46,659 | ₩46,913 | +0.37% | 1.3만 |
|---|
| 2026.08.05 | ₩47,074 | ₩47,141 | ₩46,739 | ₩46,739 | -0.71% | 1.9만 |
|---|
| 2026.08.04 | ₩46,672 | ₩47,100 | ₩46,592 | ₩46,993 | +0.69% | 12.7만 |
|---|
| 2026.08.03 | ₩46,900 | ₩47,448 | ₩46,605 | ₩47,020 | +0.26% | 13.9만 |
|---|
| 2026.07.31 | ₩47,060 | ₩47,288 | ₩46,726 | ₩47,194 | +0.28% | 2.8만 |
|---|
| 2026.07.30 | ₩46,552 | ₩46,833 | ₩46,485 | ₩46,793 | +0.52% | 1.4만 |
|---|
| 2026.07.29 | ₩46,391 | ₩46,739 | ₩45,829 | ₩46,164 | -0.49% | 1.4만 |
|---|
| 2026.07.28 | ₩45,334 | ₩45,722 | ₩45,334 | ₩45,548 | +0.47% | 2만 |
|---|
| 2026.07.27 | ₩45,869 | ₩45,883 | ₩45,468 | ₩45,575 | -0.64% | 2.1만 |
|---|
| 2026.07.24 | ₩46,164 | ₩46,485 | ₩46,150 | ₩46,364 | +0.43% | 2.4만 |
|---|
| 2026.07.23 | ₩46,164 | ₩46,579 | ₩46,164 | ₩46,351 | +0.41% | 3.2만 |
|---|
| 2026.07.22 | ₩46,150 | ₩46,244 | ₩46,003 | ₩46,164 | +0.03% | 2만 |
|---|
| 2026.07.21 | ₩45,026 | ₩45,843 | ₩44,959 | ₩45,481 | +1.01% | 3만 |
|---|
| 2026.07.20 | ₩44,852 | ₩44,933 | ₩44,585 | ₩44,612 | -0.54% | 9.3천 |
|---|
| 2026.07.17 | ₩44,491 | ₩45,067 | ₩44,491 | ₩44,946 | +1.02% | 6.6만 |
|---|
| 2026.07.16 | ₩44,371 | ₩44,558 | ₩44,210 | ₩44,277 | -0.21% | 1.6만 |
|---|
| 2026.07.15 | ₩44,893 | ₩45,053 | ₩44,585 | ₩44,973 | +0.18% | 2.1만 |
|---|
| 2026.07.14 | ₩44,638 | ₩45,120 | ₩44,625 | ₩44,812 | +0.39% | 3.2만 |
|---|
| 2026.07.13 | ₩44,063 | ₩44,277 | ₩43,862 | ₩44,103 | +0.09% | 5만 |
|---|
| 2026.07.10 | ₩43,929 | ₩43,943 | ₩43,541 | ₩43,849 | -0.18% | 5.5만 |
|---|
| 2026.07.09 | ₩44,545 | ₩44,545 | ₩44,183 | ₩44,183 | -0.81% | 2.4만 |
|---|
| 2026.07.08 | ₩44,224 | ₩44,505 | ₩44,103 | ₩44,451 | +0.51% | 10.6만 |
|---|
| 2026.07.07 | ₩44,143 | ₩44,264 | ₩43,889 | ₩44,183 | +0.09% | 5.1만 |
|---|
| 2026.07.06 | ₩43,514 | ₩43,809 | ₩43,514 | ₩43,688 | +0.40% | 5.1만 |
|---|
| 2026.07.02 | ₩43,474 | ₩43,702 | ₩43,247 | ₩43,407 | -0.15% | 6.9만 |
|---|
| 2026.07.01 | ₩42,337 | ₩42,671 | ₩42,270 | ₩42,484 | +0.35% | 9.7만 |
|---|
| 2026.06.30 | ₩42,645 | ₩42,738 | ₩42,564 | ₩42,725 | +0.19% | 3.5만 |
|---|
| 2026.06.29 | ₩42,765 | ₩43,782 | ₩42,297 | ₩42,658 | -0.25% | 6.9만 |
|---|
| 2026.06.26 | ₩45,361 | ₩45,695 | ₩45,013 | ₩45,013 | -0.77% | 8.2만 |
|---|
| 2026.06.25 | ₩46,030 | ₩46,083 | ₩45,762 | ₩45,896 | -0.29% | 4.7만 |
|---|
| 2026.06.24 | ₩46,699 | ₩46,699 | ₩46,070 | ₩46,191 | -1.09% | 9.2만 |
|---|
| 2026.06.23 | ₩46,833 | ₩47,167 | ₩46,833 | ₩46,833 | 0.00% | 2.8만 |
|---|
| 2026.06.22 | ₩47,341 | ₩47,716 | ₩47,341 | ₩47,676 | +0.71% | 1.8만 |
|---|
| 2026.06.18 | ₩47,502 | ₩47,502 | ₩46,913 | ₩47,221 | -0.59% | 7.4만 |
|---|
| 2026.06.17 | ₩48,853 | ₩48,907 | ₩47,783 | ₩47,863 | -2.03% | 6.5만 |
|---|
| 2026.06.16 | ₩48,438 | ₩48,867 | ₩48,438 | ₩48,639 | +0.41% | 7.2만 |
|---|
| 2026.06.15 | ₩48,706 | ₩48,893 | ₩48,519 | ₩48,853 | +0.30% | 22.2만 |
|---|
| 2026.06.12 | ₩49,241 | ₩49,763 | ₩49,148 | ₩49,763 | +1.06% | 11.5만 |
|---|
| 2026.06.11 | ₩49,670 | ₩50,151 | ₩49,362 | ₩50,017 | +0.70% | 15.5만 |
|---|
| 2026.06.10 | ₩49,215 | ₩49,763 | ₩49,027 | ₩49,081 | -0.27% | 64만 |
|---|
| 2026.06.09 | ₩49,643 | ₩50,553 | ₩48,893 | ₩49,281 | -0.73% | 14.8만 |
|---|
| 2026.06.08 | ₩49,870 | ₩50,124 | ₩49,656 | ₩49,683 | -0.38% | 13.8만 |
|---|
| 2026.06.05 | ₩50,673 | ₩50,673 | ₩49,589 | ₩49,589 | -2.14% | 7.2만 |
|---|
| 2026.06.04 | ₩50,553 | ₩50,834 | ₩50,526 | ₩50,673 | +0.24% | 5.9만 |
|---|
| 2026.06.03 | ₩51,168 | ₩51,302 | ₩50,780 | ₩50,780 | -0.76% | 2.3만 |
|---|
| 2026.06.02 | ₩51,141 | ₩51,195 | ₩50,981 | ₩51,048 | -0.18% | 7.1만 |
|---|
| 2026.06.01 | ₩50,981 | ₩51,329 | ₩50,981 | ₩51,275 | +0.58% | 18.3만 |
|---|
| 2026.05.29 | ₩51,396 | ₩51,396 | ₩50,820 | ₩50,927 | -0.91% | 11.3만 |
|---|
| 2026.05.28 | ₩50,901 | ₩51,529 | ₩50,901 | ₩51,409 | +1.00% | 16.7만 |
|---|
| 2026.05.27 | ₩51,382 | ₩51,409 | ₩49,977 | ₩51,235 | -0.29% | 17.1만 |
|---|
| 2026.05.26 | ₩52,118 | ₩52,319 | ₩51,784 | ₩52,118 | 0.00% | 5.3만 |
|---|
| 2026.05.22 | ₩52,573 | ₩52,573 | ₩51,891 | ₩52,051 | -0.99% | 4만 |
|---|
| 2026.05.21 | ₩52,707 | ₩52,707 | ₩52,306 | ₩52,640 | -0.13% | 2.2만 |
|---|
| 2026.05.20 | ₩52,372 | ₩52,573 | ₩52,212 | ₩52,520 | +0.28% | 4.6만 |
|---|
| 2026.05.19 | ₩52,185 | ₩52,680 | ₩52,025 | ₩52,332 | +0.28% | 3.8만 |
|---|
| 2026.05.18 | ₩51,784 | ₩52,185 | ₩51,570 | ₩52,172 | +0.75% | 7.4만 |
|---|
| 2026.05.15 | ₩50,901 | ₩51,342 | ₩50,566 | ₩51,342 | +0.87% | 8만 |
|---|
| 2026.05.14 | ₩51,476 | ₩51,623 | ₩51,302 | ₩51,570 | +0.18% | 4.2만 |
|---|
| 2026.05.13 | ₩51,021 | ₩51,610 | ₩50,967 | ₩51,543 | +1.02% | 13.2만 |
|---|
| 2026.05.12 | ₩51,008 | ₩51,489 | ₩50,807 | ₩51,155 | +0.29% | 3.8만 |
|---|
| 2026.05.11 | ₩51,222 | ₩51,342 | ₩50,941 | ₩51,101 | -0.24% | 4.8만 |
|---|
| 2026.05.08 | ₩50,646 | ₩51,115 | ₩50,646 | ₩50,967 | +0.63% | 2.4만 |
|---|
| 2026.05.07 | ₩51,329 | ₩51,329 | ₩50,339 | ₩50,539 | -1.54% | 7.4만 |
|---|
| 2026.05.06 | ₩51,275 | ₩51,650 | ₩51,034 | ₩51,369 | +0.18% | 19.5만 |
|---|
| 2026.05.05 | ₩51,944 | ₩52,386 | ₩51,877 | ₩52,198 | +0.49% | 4.9만 |
|---|
| 2026.05.04 | ₩51,784 | ₩52,091 | ₩51,677 | ₩51,958 | +0.34% | 7.5만 |
|---|
| 2026.05.01 | ₩51,744 | ₩51,864 | ₩51,476 | ₩51,610 | -0.26% | 7.4만 |
|---|
| 2026.04.30 | ₩51,101 | ₩51,797 | ₩50,820 | ₩51,610 | +1.00% | 18.2만 |
|---|
| 2026.04.29 | ₩50,901 | ₩51,128 | ₩50,486 | ₩50,860 | -0.08% | 7.9만 |
|---|
| 2026.04.28 | ₩51,034 | ₩51,034 | ₩50,499 | ₩50,593 | -0.87% | 4.4만 |
|---|
| 2026.04.27 | ₩50,847 | ₩51,008 | ₩50,339 | ₩50,459 | -0.76% | 76.1만 |
|---|
| 2026.04.24 | ₩50,834 | ₩50,847 | ₩50,486 | ₩50,767 | -0.13% | 3.8만 |
|---|
| 2026.04.23 | ₩51,115 | ₩51,262 | ₩50,446 | ₩50,820 | -0.58% | 11.3만 |
|---|
| 2026.04.22 | ₩50,847 | ₩51,315 | ₩50,847 | ₩51,034 | +0.37% | 10만 |
|---|
| 2026.04.21 | ₩50,794 | ₩50,927 | ₩50,298 | ₩50,419 | -0.74% | 9.9만 |
|---|
| 2026.04.20 | ₩50,111 | ₩50,901 | ₩50,111 | ₩50,780 | +1.34% | 35.5만 |
|---|
| 2026.04.17 | ₩50,579 | ₩50,579 | ₩49,509 | ₩49,910 | -1.32% | 29.3만 |
|---|
| 2026.04.16 | ₩51,703 | ₩51,703 | ₩51,088 | ₩51,208 | -0.96% | 9.3만 |
|---|
| 2026.04.15 | ₩51,168 | ₩51,275 | ₩50,847 | ₩51,155 | -0.03% | 13.9만 |
|---|
| 2026.04.14 | ₩51,864 | ₩51,864 | ₩51,021 | ₩51,048 | -1.57% | 21.8만 |
|---|
| 2026.04.13 | ₩51,797 | ₩52,132 | ₩51,396 | ₩52,065 | +0.52% | 10.9만 |
|---|
| 2026.04.10 | ₩51,516 | ₩51,958 | ₩51,088 | ₩51,302 | -0.42% | 33만 |
|---|
| 2026.04.09 | ₩51,717 | ₩52,078 | ₩51,570 | ₩51,931 | +0.41% | 9.6만 |
|---|
| 2026.04.08 | ₩50,352 | ₩51,008 | ₩50,151 | ₩50,954 | +1.20% | 13.5만 |
|---|
| 2026.04.07 | ₩51,289 | ₩51,650 | ₩50,967 | ₩51,637 | +0.68% | 5.4만 |
|---|
| 2026.04.06 | ₩51,034 | ₩51,356 | ₩50,740 | ₩51,289 | +0.50% | 9.3만 |
|---|
| 2026.04.02 | ₩50,191 | ₩50,820 | ₩49,603 | ₩50,700 | +1.01% | 9.2만 |
|---|
| 2026.04.01 | ₩51,075 | ₩51,075 | ₩50,124 | ₩50,553 | -1.02% | 31.7만 |
|---|
| 2026.03.31 | ₩50,539 | ₩51,128 | ₩50,258 | ₩51,128 | +1.16% | 14.9만 |
|---|
| 2026.03.30 | ₩49,415 | ₩50,258 | ₩49,108 | ₩49,910 | +1.00% | 137.5만 |
|---|
| 2026.03.27 | ₩48,465 | ₩48,733 | ₩48,251 | ₩48,305 | -0.33% | 10.5만 |
|---|
| 2026.03.26 | ₩48,679 | ₩49,067 | ₩48,331 | ₩48,358 | -0.66% | 10.1만 |
|---|
| 2026.03.25 | ₩48,010 | ₩48,786 | ₩47,810 | ₩48,679 | +1.39% | 11.5만 |
|---|
| 2026.03.24 | ₩47,622 | ₩48,278 | ₩47,622 | ₩48,198 | +1.21% | 12.4만 |
|---|
| 2026.03.23 | ₩48,171 | ₩48,171 | ₩47,034 | ₩47,823 | -0.72% | 34.4만 |
|---|
| 2026.03.20 | ₩49,763 | ₩49,817 | ₩48,840 | ₩49,188 | -1.16% | 38.6만 |
|---|
| 2026.03.19 | ₩49,549 | ₩50,486 | ₩49,429 | ₩50,405 | +1.73% | 25.9만 |
|---|
| 2026.03.18 | ₩49,415 | ₩49,830 | ₩49,389 | ₩49,496 | +0.16% | 24.4만 |
|---|
| 2026.03.17 | ₩49,121 | ₩49,348 | ₩48,827 | ₩49,241 | +0.25% | 11.9만 |
|---|
| 2026.03.16 | ₩48,452 | ₩48,880 | ₩48,238 | ₩48,746 | +0.61% | 7.2만 |
|---|
| 2026.03.13 | ₩48,679 | ₩48,679 | ₩47,662 | ₩47,769 | -1.87% | 14.3만 |
|---|
| 2026.03.12 | ₩48,037 | ₩48,639 | ₩47,649 | ₩48,345 | +0.64% | 36.5만 |
|---|
| 2026.03.11 | ₩47,448 | ₩47,783 | ₩47,221 | ₩47,769 | +0.68% | 13만 |
|---|
| 2026.03.10 | ₩47,877 | ₩47,930 | ₩47,100 | ₩47,315 | -1.17% | 22.5만 |
|---|
| 2026.03.09 | ₩47,569 | ₩48,131 | ₩46,980 | ₩47,783 | +0.45% | 23만 |
|---|
| 2026.03.06 | ₩47,368 | ₩47,970 | ₩47,234 | ₩47,796 | +0.90% | 24.6만 |
|---|
| 2026.03.05 | ₩47,341 | ₩47,796 | ₩46,779 | ₩47,435 | +0.20% | 31.2만 |
|---|
| 2026.03.04 | ₩47,917 | ₩48,479 | ₩47,261 | ₩48,305 | +0.81% | 43.5만 |
|---|
| 2026.03.03 | ₩47,194 | ₩49,228 | ₩46,271 | ₩47,957 | +1.62% | 74.6만 |
|---|
| 2026.03.02 | ₩48,117 | ₩48,920 | ₩47,890 | ₩48,318 | +0.42% | 4.9만 |
|---|
| 2026.02.27 | ₩47,850 | ₩47,957 | ₩47,529 | ₩47,863 | +0.03% | 1.8만 |
|---|
| 2026.02.26 | ₩46,699 | ₩47,448 | ₩46,699 | ₩47,448 | +1.60% | 1.4만 |
|---|
| 2026.02.25 | ₩47,248 | ₩47,582 | ₩46,940 | ₩47,462 | +0.45% | 9천 |
|---|
| 2026.02.24 | ₩47,141 | ₩47,355 | ₩46,753 | ₩47,355 | +0.45% | 2.2만 |
|---|
| 2026.02.23 | ₩47,167 | ₩47,248 | ₩46,873 | ₩47,047 | -0.26% | 2.2만 |
|---|
| 2026.02.20 | ₩46,940 | ₩47,596 | ₩46,819 | ₩47,515 | +1.23% | 2.6만 |
|---|
| 2026.02.19 | ₩46,793 | ₩46,886 | ₩46,619 | ₩46,806 | +0.03% | 1.6만 |
|---|
| 2026.02.18 | ₩46,418 | ₩47,194 | ₩46,124 | ₩46,819 | +0.86% | 11만 |
|---|
| 2026.02.17 | ₩45,829 | ₩46,150 | ₩45,401 | ₩46,124 | +0.64% | 1.6만 |
|---|
| 2026.02.13 | ₩45,869 | ₩46,231 | ₩45,682 | ₩46,137 | +0.58% | 1.2만 |
|---|
| 2026.02.12 | ₩46,712 | ₩46,712 | ₩45,722 | ₩45,869 | -1.80% | 1.5만 |
|---|
| 2026.02.11 | ₩46,324 | ₩46,512 | ₩46,030 | ₩46,324 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩46,271 | ₩46,271 | ₩45,896 | ₩46,164 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩45,240 | ₩45,976 | ₩45,240 | ₩45,976 | +1.63% | 9.6천 |
|---|
| 2026.02.06 | ₩44,719 | ₩45,281 | ₩44,719 | ₩45,240 | +1.17% | 1.2만 |
|---|
| 2026.02.05 | ₩44,076 | ₩44,076 | ₩43,113 | ₩43,113 | -2.19% | 8.7천 |
|---|
| 2026.02.04 | ₩44,023 | ₩44,023 | ₩43,541 | ₩43,702 | -0.73% | 7.9천 |
|---|
| 2026.02.03 | ₩43,488 | ₩44,090 | ₩43,488 | ₩44,090 | +1.38% | 1.7만 |
|---|
| 2026.02.02 | ₩43,488 | ₩43,555 | ₩43,166 | ₩43,501 | +0.03% | 2.4만 |
|---|
| 2026.01.30 | ₩44,304 | ₩44,304 | ₩43,621 | ₩43,621 | -1.54% | 1.5만 |
|---|
| 2026.01.29 | ₩44,331 | ₩44,478 | ₩43,648 | ₩44,317 | -0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩44,050 | ₩44,050 | ₩43,461 | ₩43,835 | -0.49% | 2만 |
|---|
| 2026.01.27 | ₩43,528 | ₩43,916 | ₩43,381 | ₩43,835 | +0.71% | 2.6만 |
|---|
| 2026.01.26 | ₩42,725 | ₩42,952 | ₩42,725 | ₩42,885 | +0.38% | 1.6만 |
|---|
| 2026.01.23 | ₩42,778 | ₩42,778 | ₩42,404 | ₩42,752 | -0.06% | 1.8만 |
|---|
| 2026.01.22 | ₩42,310 | ₩42,390 | ₩41,976 | ₩42,163 | -0.35% | 6.5만 |
|---|
| 2026.01.21 | ₩41,534 | ₩42,283 | ₩41,534 | ₩42,216 | +1.64% | 1.4만 |
|---|
| 2026.01.20 | ₩41,588 | ₩41,748 | ₩41,333 | ₩41,400 | -0.45% | 1.4만 |
|---|
| 2026.01.16 | ₩40,918 | ₩41,855 | ₩40,918 | ₩41,788 | +2.13% | 9.9천 |
|---|
| 2026.01.15 | ₩41,240 | ₩41,240 | ₩40,972 | ₩41,133 | -0.26% | 4.8천 |
|---|
| 2026.01.14 | ₩41,133 | ₩41,507 | ₩41,133 | ₩41,199 | +0.16% | 8.5천 |
|---|
| 2026.01.13 | ₩40,838 | ₩41,240 | ₩40,838 | ₩40,985 | +0.36% | 1.6만 |
|---|
| 2026.01.12 | ₩40,343 | ₩40,999 | ₩40,343 | ₩40,892 | +1.36% | 9.6천 |
|---|
| 2026.01.09 | ₩40,102 | ₩40,731 | ₩40,102 | ₩40,637 | +1.33% | 1.5만 |
|---|
| 2026.01.08 | ₩39,902 | ₩40,504 | ₩39,888 | ₩40,504 | +1.51% | 9.1천 |
|---|
| 2026.01.07 | ₩40,490 | ₩40,490 | ₩40,035 | ₩40,183 | -0.76% | 1.9만 |
|---|
| 2026.01.06 | ₩40,584 | ₩40,838 | ₩40,383 | ₩40,530 | -0.13% | 8.1천 |
|---|
| 2026.01.05 | ₩40,343 | ₩40,597 | ₩40,049 | ₩40,477 | +0.33% | 1.5만 |
|---|
| 2026.01.02 | ₩40,597 | ₩40,892 | ₩40,504 | ₩40,691 | +0.23% | 1.4만 |
|---|
| 2025.12.31 | ₩40,276 | ₩40,276 | ₩40,156 | ₩40,196 | -0.20% | 3천 |
|---|
| 2025.12.30 | ₩40,330 | ₩40,664 | ₩40,330 | ₩40,423 | +0.23% | 1.3만 |
|---|
| 2025.12.29 | ₩40,704 | ₩40,918 | ₩40,624 | ₩40,758 | +0.13% | 2.1만 |
|---|
| 2025.12.26 | ₩40,731 | ₩40,811 | ₩40,530 | ₩40,745 | +0.03% | 1.7만 |
|---|
| 2025.12.24 | ₩40,691 | ₩40,691 | ₩40,530 | ₩40,678 | -0.03% | 1.7천 |
|---|
| 2025.12.23 | ₩40,276 | ₩40,490 | ₩40,196 | ₩40,490 | +0.53% | 3천 |
|---|
| 2025.12.22 | ₩40,035 | ₩40,102 | ₩39,982 | ₩40,075 | +0.10% | 4.4천 |
|---|
| 2025.12.19 | ₩39,995 | ₩39,995 | ₩39,808 | ₩39,808 | -0.47% | 3.2천 |
|---|
| 2025.12.18 | ₩39,527 | ₩39,594 | ₩39,420 | ₩39,487 | -0.10% | 4.5천 |
|---|
| 2025.12.17 | ₩39,259 | ₩39,366 | ₩39,166 | ₩39,166 | -0.24% | 4.2천 |
|---|
| 2025.12.16 | ₩39,353 | ₩39,353 | ₩39,219 | ₩39,259 | -0.24% | 3.4천 |
|---|
| 2025.12.15 | ₩39,514 | ₩39,661 | ₩39,514 | ₩39,567 | +0.14% | 5.2천 |
|---|
| 2025.12.12 | ₩39,768 | ₩39,768 | ₩39,246 | ₩39,326 | -1.11% | 4.5천 |
|---|
| 2025.12.11 | ₩39,661 | ₩39,861 | ₩39,634 | ₩39,701 | +0.10% | 4.9천 |
|---|
| 2025.12.10 | ₩39,112 | ₩39,554 | ₩39,112 | ₩39,554 | +1.13% | 2.7천 |
|---|
| 2025.12.09 | ₩39,473 | ₩39,514 | ₩39,259 | ₩39,340 | -0.34% | 8.3천 |
|---|
| 2025.12.08 | ₩39,406 | ₩39,406 | ₩39,192 | ₩39,380 | -0.07% | 5.9천 |
|---|
| 2025.12.05 | ₩39,380 | ₩39,406 | ₩39,139 | ₩39,179 | -0.51% | 4.5천 |
|---|
| 2025.12.04 | ₩39,233 | ₩39,259 | ₩39,179 | ₩39,179 | -0.14% | 1.9천 |
|---|
| 2025.12.03 | ₩39,045 | ₩39,246 | ₩39,045 | ₩39,125 | +0.21% | 6.6천 |
|---|
| 2025.12.02 | ₩38,456 | ₩38,671 | ₩38,456 | ₩38,617 | +0.42% | 5.1천 |
|---|
| 2025.12.01 | ₩38,657 | ₩38,764 | ₩38,470 | ₩38,537 | -0.31% | 1.2만 |
|---|
| 2025.11.28 | ₩38,430 | ₩38,978 | ₩38,430 | ₩38,711 | +0.73% | 1.4만 |
|---|
| 2025.11.26 | ₩37,894 | ₩38,202 | ₩37,868 | ₩38,109 | +0.56% | 7.7만 |
|---|
| 2025.11.25 | ₩37,506 | ₩37,868 | ₩37,506 | ₩37,854 | +0.93% | 6.2천 |
|---|
| 2025.11.24 | ₩37,453 | ₩37,506 | ₩37,252 | ₩37,426 | -0.07% | 7천 |
|---|
| 2025.11.21 | ₩37,399 | ₩37,720 | ₩37,266 | ₩37,600 | +0.54% | 5.5천 |
|---|
| 2025.11.20 | ₩38,282 | ₩38,282 | ₩37,359 | ₩37,359 | -2.41% | 7.7천 |
|---|
| 2025.11.19 | ₩37,734 | ₩38,028 | ₩37,533 | ₩37,667 | -0.18% | 6.8천 |
|---|
| 2025.11.18 | ₩38,269 | ₩38,376 | ₩37,814 | ₩38,336 | +0.17% | 1.2만 |
|---|
| 2025.11.17 | ₩38,510 | ₩38,938 | ₩38,430 | ₩38,590 | +0.21% | 4.8천 |
|---|
| 2025.11.14 | ₩38,630 | ₩39,018 | ₩38,604 | ₩38,898 | +0.69% | 8.3천 |
|---|
| 2025.11.13 | ₩39,447 | ₩39,714 | ₩39,032 | ₩39,085 | -0.92% | 1.3만 |
|---|
| 2025.11.12 | ₩39,166 | ₩39,166 | ₩38,858 | ₩39,032 | -0.34% | 3.1천 |
|---|
| 2025.11.11 | ₩38,978 | ₩39,447 | ₩38,831 | ₩39,166 | +0.48% | 1.4만 |
|---|
| 2025.11.10 | ₩38,630 | ₩38,844 | ₩38,256 | ₩38,590 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩38,296 | ₩38,550 | ₩38,055 | ₩38,416 | +0.31% | 7.2천 |
|---|
| 2025.11.06 | ₩38,095 | ₩38,135 | ₩37,841 | ₩37,961 | -0.35% | 3.8천 |
|---|
| 2025.11.05 | ₩38,149 | ₩38,349 | ₩38,149 | ₩38,256 | +0.28% | 2.4천 |
|---|
| 2025.11.04 | ₩38,149 | ₩38,202 | ₩38,015 | ₩38,042 | -0.28% | 3.6천 |
|---|
| 2025.11.03 | ₩38,483 | ₩38,911 | ₩38,483 | ₩38,885 | +1.04% | 3.9천 |
|---|
| 2025.10.31 | ₩38,804 | ₩38,831 | ₩38,497 | ₩38,497 | -0.79% | 1.1만 |
|---|
| 2025.10.30 | ₩39,085 | ₩39,125 | ₩38,737 | ₩38,925 | -0.41% | 1만 |
|---|
| 2025.10.29 | ₩40,142 | ₩40,142 | ₩39,741 | ₩39,808 | -0.83% | 8.7천 |
|---|
| 2025.10.28 | ₩39,607 | ₩40,236 | ₩39,607 | ₩39,674 | +0.17% | 1.3만 |
|---|
| 2025.10.27 | ₩40,771 | ₩40,771 | ₩39,554 | ₩40,116 | -1.61% | 2만 |
|---|
| 2025.10.24 | ₩39,714 | ₩40,276 | ₩39,540 | ₩39,728 | +0.03% | 1.5만 |
|---|
| 2025.10.23 | ₩39,835 | ₩40,517 | ₩39,728 | ₩40,290 | +1.14% | 1.4만 |
|---|
| 2025.10.22 | ₩39,447 | ₩39,594 | ₩38,938 | ₩39,273 | -0.44% | 1.3만 |
|---|
| 2025.10.21 | ₩39,393 | ₩39,406 | ₩39,045 | ₩39,406 | +0.03% | 4.6천 |
|---|
| 2025.10.20 | ₩39,152 | ₩39,580 | ₩39,152 | ₩39,580 | +1.09% | 2.7천 |
|---|
| 2025.10.17 | ₩38,885 | ₩39,473 | ₩38,885 | ₩39,406 | +1.34% | 4.8천 |
|---|
| 2025.10.16 | ₩39,447 | ₩39,942 | ₩39,139 | ₩39,273 | -0.44% | 1.8만 |
|---|
| 2025.10.15 | ₩40,049 | ₩40,049 | ₩39,139 | ₩39,366 | -1.70% | 800 |
|---|
| 2025.10.14 | ₩38,804 | ₩39,487 | ₩38,804 | ₩39,166 | +0.93% | 1.2만 |
|---|
| 2025.10.13 | ₩39,259 | ₩40,009 | ₩39,206 | ₩39,594 | +0.85% | 1.6만 |
|---|
| 2025.10.10 | ₩39,835 | ₩39,835 | ₩38,804 | ₩38,885 | -2.38% | 1.1만 |
|---|