시장 데이터를 불러오는 중
전체 종목
iShares MSCI Denmark ETF 과거 주가
iShares MSCI Denmark ETF · EDEN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Denmark ETF · EDEN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,970 | ₩146,373 | ₩145,970 | ₩146,279 | +0.21% | 4.3천 |
| 2026.10.08 | ₩144,455 | ₩145,045 | ₩143,677 | ₩145,045 | +0.41% | 1.5천 |
| 2026.10.07 | ₩144,241 | ₩145,340 | ₩144,241 | ₩144,455 | +0.15% | 1.4만 |
| 2026.10.06 | ₩146,346 | ₩146,346 | ₩145,099 | ₩145,099 | -0.85% | 6.6천 |
| 2026.10.05 | ₩144,267 | ₩146,051 | ₩144,267 | ₩145,649 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,656 | ₩145,769 | ₩144,656 | ₩145,769 | +0.77% | 3만 |
| 2026.10.01 | ₩145,474 | ₩147,338 | ₩142,685 | ₩143,731 | -1.20% | 3.3만 |
| 2026.09.30 | ₩147,070 | ₩147,070 | ₩146,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,507 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩147,298 | ₩147,660 | ₩146,762 | ₩147,606 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩146,359 | ₩149,309 | ₩146,359 | ₩148,183 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩148,089 | ₩148,773 | ₩147,754 | ₩148,666 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,826 | ₩148,826 | ₩147,526 | ₩148,451 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,631 | ₩149,631 | ₩148,304 | ₩149,028 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩151,106 | ₩151,589 | ₩150,221 | ₩150,717 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩152,460 | ₩152,460 | ₩150,838 | ₩151,374 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩153,520 | ₩153,520 | ₩152,903 | ₩153,386 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩154,204 | ₩154,633 | ₩153,761 | ₩153,801 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩153,238 | ₩153,426 | ₩150,301 | ₩150,301 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩152,326 | ₩154,043 | ₩151,924 | ₩154,043 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩154,190 | ₩154,954 | ₩153,533 | ₩153,654 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,820 | ₩156,362 | ₩154,271 | ₩154,498 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩156,188 | ₩156,577 | ₩155,451 | ₩155,947 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩158,146 | ₩158,146 | ₩156,121 | ₩156,121 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩158,253 | ₩158,521 | ₩158,253 | ₩158,266 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩160,171 | ₩160,171 | ₩158,991 | ₩159,406 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,835 | ₩160,734 | ₩159,554 | ₩160,653 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩157,288 | ₩158,561 | ₩157,288 | ₩157,784 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,698 | ₩158,548 | ₩156,403 | ₩156,617 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,931 | ₩157,931 | ₩157,328 | ₩157,328 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,824 | ₩158,347 | ₩157,824 | ₩158,347 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,757 | ₩158,883 | ₩157,757 | ₩158,883 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,983 | ₩160,680 | ₩158,655 | ₩158,655 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩161,350 | ₩161,726 | ₩160,975 | ₩160,975 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩159,406 | ₩159,607 | ₩158,923 | ₩159,607 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,964 | ₩159,017 | ₩158,199 | ₩158,374 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩157,033 | ₩157,100 | ₩157,033 | ₩157,046 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,845 | ₩157,314 | ₩156,845 | ₩156,979 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,705 | ₩155,705 | ₩154,995 | ₩155,236 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩156,215 | ₩156,644 | ₩156,215 | ₩156,215 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩156,242 | ₩156,470 | ₩155,853 | ₩155,853 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,989 | ₩154,968 | ₩153,976 | ₩154,968 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,997 | ₩153,694 | ₩152,796 | ₩153,694 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,964 | ₩152,232 | ₩151,709 | ₩152,206 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩152,031 | ₩152,112 | ₩151,602 | ₩151,629 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,997 | ₩153,412 | ₩152,112 | ₩153,412 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩150,355 | ₩150,489 | ₩149,484 | ₩150,489 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩149,604 | ₩150,489 | ₩149,416 | ₩149,685 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩151,347 | ₩151,414 | ₩149,711 | ₩149,711 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,824 | ₩151,401 | ₩149,953 | ₩151,401 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩151,079 | ₩151,951 | ₩151,079 | ₩151,951 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩154,029 | ₩155,585 | ₩154,029 | ₩155,585 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,930 | ₩152,930 | ₩152,165 | ₩152,796 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩150,221 | ₩152,460 | ₩150,221 | ₩152,313 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,886 | ₩149,886 | ₩149,564 | ₩149,564 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩150,382 | ₩150,462 | ₩149,779 | ₩149,779 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,765 | ₩149,765 | ₩148,920 | ₩149,081 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩153,144 | ₩153,399 | ₩150,744 | ₩150,744 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩153,600 | ₩153,788 | ₩153,600 | ₩153,761 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩154,458 | ₩154,458 | ₩153,654 | ₩153,654 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,721 | ₩155,705 | ₩153,721 | ₩155,491 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩155,196 | ₩157,033 | ₩155,196 | ₩156,376 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩155,223 | ₩156,309 | ₩155,223 | ₩156,041 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩153,546 | ₩153,895 | ₩153,546 | ₩153,895 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩153,077 | ₩153,171 | ₩152,487 | ₩152,487 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩152,246 | ₩153,171 | ₩152,246 | ₩153,171 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩153,024 | ₩153,332 | ₩153,024 | ₩153,064 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩151,522 | ₩152,809 | ₩151,495 | ₩152,809 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,788 | ₩154,190 | ₩153,788 | ₩153,855 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩152,313 | ₩153,694 | ₩152,232 | ₩153,319 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩153,104 | ₩153,922 | ₩153,104 | ₩153,761 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,947 | ₩149,765 | ₩148,062 | ₩149,269 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,941 | ₩148,062 | ₩147,593 | ₩147,968 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,673 | ₩147,687 | ₩147,003 | ₩147,419 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,984 | ₩146,467 | ₩145,984 | ₩146,467 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩147,083 | ₩147,083 | ₩146,936 | ₩146,936 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩144,361 | ₩145,662 | ₩144,361 | ₩145,568 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩145,005 | ₩145,783 | ₩145,005 | ₩145,662 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩144,334 | ₩145,970 | ₩144,334 | ₩145,957 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,632 | ₩142,859 | ₩141,559 | ₩142,859 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,649 | ₩146,118 | ₩143,838 | ₩143,838 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩145,340 | ₩146,252 | ₩144,160 | ₩144,174 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,708 | ₩146,882 | ₩145,421 | ₩145,421 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,894 | ₩149,323 | ₩148,800 | ₩148,813 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩146,413 | ₩149,121 | ₩146,413 | ₩148,826 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩144,469 | ₩146,802 | ₩144,469 | ₩145,260 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,756 | ₩145,756 | ₩143,154 | ₩144,898 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩146,265 | ₩146,265 | ₩144,536 | ₩144,536 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩148,169 | ₩148,169 | ₩145,367 | ₩146,118 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,861 | ₩148,826 | ₩147,861 | ₩148,183 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩146,185 | ₩146,185 | ₩145,474 | ₩145,903 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩147,325 | ₩147,995 | ₩147,325 | ₩147,432 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩149,081 | ₩149,671 | ₩148,599 | ₩149,671 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,838 | ₩151,160 | ₩150,650 | ₩150,650 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩149,189 | ₩150,798 | ₩149,175 | ₩150,717 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩150,100 | ₩150,811 | ₩150,047 | ₩150,382 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩150,596 | ₩151,186 | ₩150,489 | ₩150,798 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,771 | ₩150,838 | ₩149,913 | ₩150,838 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,819 | ₩151,186 | ₩149,819 | ₩151,186 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,800 | ₩150,167 | ₩148,800 | ₩150,167 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,821 | ₩148,183 | ₩147,579 | ₩147,579 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩149,081 | ₩149,215 | ₩148,397 | ₩148,840 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩148,438 | ₩148,679 | ₩147,633 | ₩147,794 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩151,455 | ₩151,455 | ₩150,181 | ₩150,181 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩151,186 | ₩151,468 | ₩150,717 | ₩151,254 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩150,570 | ₩151,575 | ₩150,516 | ₩151,575 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩151,401 | ₩152,125 | ₩150,342 | ₩150,342 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩148,317 | ₩150,382 | ₩148,317 | ₩150,382 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩151,347 | ₩151,347 | ₩148,652 | ₩148,692 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩151,026 | ₩151,696 | ₩150,959 | ₩151,656 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩147,539 | ₩148,894 | ₩147,325 | ₩148,746 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩148,009 | ₩148,022 | ₩146,386 | ₩147,030 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩148,599 | ₩150,141 | ₩148,599 | ₩149,671 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,687 | ₩147,687 | ₩147,352 | ₩147,352 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩145,005 | ₩145,005 | ₩144,093 | ₩144,388 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩146,560 | ₩147,016 | ₩146,467 | ₩146,735 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩146,587 | ₩147,217 | ₩145,890 | ₩146,909 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩145,555 | ₩147,097 | ₩145,555 | ₩147,043 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩145,528 | ₩145,528 | ₩143,248 | ₩144,200 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩147,110 | ₩147,553 | ₩146,185 | ₩146,185 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,894 | ₩148,894 | ₩146,949 | ₩146,949 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,671 | ₩150,583 | ₩149,497 | ₩150,543 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩151,401 | ₩151,736 | ₩150,583 | ₩150,744 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩151,200 | ₩151,200 | ₩149,644 | ₩149,913 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩149,604 | ₩150,798 | ₩149,323 | ₩150,798 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,719 | ₩149,819 | ₩148,411 | ₩149,819 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,589 | ₩146,614 | ₩144,589 | ₩146,614 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩146,399 | ₩146,399 | ₩145,582 | ₩146,306 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,785 | ₩145,421 | ₩143,785 | ₩145,018 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,951 | ₩145,260 | ₩144,214 | ₩144,764 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,982 | ₩142,484 | ₩140,044 | ₩141,720 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,848 | ₩142,296 | ₩140,848 | ₩141,854 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩138,220 | ₩141,572 | ₩138,220 | ₩141,572 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩141,371 | ₩142,672 | ₩140,955 | ₩141,465 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩138,260 | ₩140,526 | ₩137,630 | ₩140,379 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩136,075 | ₩136,276 | ₩135,270 | ₩135,525 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩134,184 | ₩134,640 | ₩133,795 | ₩134,010 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩136,048 | ₩136,168 | ₩134,653 | ₩135,055 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩135,136 | ₩135,417 | ₩134,305 | ₩134,975 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩134,130 | ₩134,546 | ₩133,111 | ₩133,420 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩134,050 | ₩135,578 | ₩133,487 | ₩133,822 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩134,546 | ₩134,546 | ₩131,824 | ₩132,763 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩134,036 | ₩136,946 | ₩134,036 | ₩136,678 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,684 | ₩138,220 | ₩136,396 | ₩136,651 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩139,507 | ₩139,507 | ₩138,555 | ₩138,917 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩137,429 | ₩137,831 | ₩136,866 | ₩137,402 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩137,107 | ₩137,348 | ₩134,854 | ₩134,868 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩137,389 | ₩137,912 | ₩135,753 | ₩136,906 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,649 | ₩139,051 | ₩138,274 | ₩138,904 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,735 | ₩140,781 | ₩139,320 | ₩139,360 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩139,132 | ₩140,795 | ₩137,684 | ₩140,084 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,601 | ₩141,331 | ₩138,810 | ₩141,317 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩142,015 | ₩142,940 | ₩140,607 | ₩142,256 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩141,116 | ₩143,865 | ₩141,116 | ₩143,865 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩139,306 | ₩140,942 | ₩137,442 | ₩139,279 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩143,047 | ₩144,804 | ₩142,363 | ₩144,241 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,831 | ₩145,474 | ₩144,589 | ₩145,099 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,817 | ₩145,340 | ₩143,530 | ₩145,179 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩145,246 | ₩145,246 | ₩144,361 | ₩145,246 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩146,011 | ₩146,011 | ₩145,112 | ₩145,568 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,773 | ₩148,773 | ₩145,287 | ₩146,802 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,857 | ₩153,748 | ₩151,857 | ₩153,573 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩152,554 | ₩153,466 | ₩152,004 | ₩153,466 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩154,378 | ₩154,726 | ₩153,533 | ₩154,619 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩153,131 | ₩155,129 | ₩153,131 | ₩155,048 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩153,091 | ₩155,021 | ₩153,091 | ₩154,673 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩157,448 | ₩157,448 | ₩153,077 | ₩153,882 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩156,523 | ₩157,221 | ₩156,108 | ₩156,872 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,977 | ₩159,259 | ₩157,650 | ₩157,650 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩159,460 | ₩159,889 | ₩158,293 | ₩158,535 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,659 | ₩157,395 | ₩154,659 | ₩157,395 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩153,359 | ₩153,359 | ₩151,549 | ₩151,602 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,682 | ₩159,326 | ₩156,014 | ₩156,362 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,684 | ₩163,791 | ₩158,293 | ₩158,696 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩163,201 | ₩164,770 | ₩163,067 | ₩164,515 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩164,555 | ₩164,582 | ₩163,509 | ₩163,509 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩165,373 | ₩165,373 | ₩163,348 | ₩164,823 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩166,070 | ₩166,191 | ₩164,394 | ₩164,595 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩167,613 | ₩168,471 | ₩167,425 | ₩168,417 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩166,218 | ₩167,224 | ₩166,218 | ₩167,183 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩164,381 | ₩164,864 | ₩164,099 | ₩164,864 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,858 | ₩164,877 | ₩163,858 | ₩164,756 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩160,626 | ₩161,552 | ₩158,682 | ₩161,444 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩160,452 | ₩162,611 | ₩158,508 | ₩160,720 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩163,013 | ₩164,850 | ₩163,013 | ₩164,636 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩160,211 | ₩161,002 | ₩160,197 | ₩160,828 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩163,322 | ₩163,737 | ₩162,825 | ₩163,429 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,833 | ₩162,303 | ₩161,833 | ₩162,128 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩161,243 | ₩161,940 | ₩161,163 | ₩161,686 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩160,425 | ₩161,431 | ₩160,425 | ₩161,002 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩159,433 | ₩160,372 | ₩159,433 | ₩159,969 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,956 | ₩160,479 | ₩159,728 | ₩159,808 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,849 | ₩160,533 | ₩159,849 | ₩159,969 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩155,544 | ₩157,784 | ₩155,343 | ₩157,784 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩155,169 | ₩155,236 | ₩154,592 | ₩155,236 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩153,158 | ₩153,774 | ₩152,863 | ₩153,493 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩153,560 | ₩154,043 | ₩153,560 | ₩154,043 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,646 | ₩154,887 | ₩154,351 | ₩154,351 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩156,295 | ₩156,295 | ₩154,405 | ₩154,995 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩155,491 | ₩155,746 | ₩155,491 | ₩155,652 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩154,230 | ₩154,324 | ₩153,359 | ₩154,244 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩150,194 | ₩150,891 | ₩149,953 | ₩150,891 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,905 | ₩151,937 | ₩150,905 | ₩151,066 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩150,462 | ₩150,462 | ₩149,336 | ₩149,752 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,658 | ₩150,583 | ₩149,108 | ₩149,108 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩152,125 | ₩152,125 | ₩150,194 | ₩151,361 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩154,431 | ₩154,498 | ₩154,096 | ₩154,123 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,780 | ₩155,209 | ₩154,592 | ₩154,820 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩153,614 | ₩155,746 | ₩153,614 | ₩155,544 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,819 | ₩153,064 | ₩149,819 | ₩152,970 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩149,135 | ₩149,175 | ₩148,505 | ₩148,907 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,846 | ₩149,846 | ₩149,430 | ₩149,631 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩151,160 | ₩151,160 | ₩150,301 | ₩150,301 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,846 | ₩151,160 | ₩149,846 | ₩150,154 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩149,081 | ₩149,524 | ₩148,773 | ₩149,524 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩148,545 | ₩149,229 | ₩148,545 | ₩148,692 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩149,189 | ₩149,765 | ₩148,277 | ₩148,277 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩149,041 | ₩149,390 | ₩148,478 | ₩149,095 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩147,579 | ₩148,169 | ₩147,579 | ₩147,915 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,744 | ₩146,011 | ₩143,744 | ₩145,877 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,827 | ₩143,584 | ₩141,331 | ₩142,752 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩143,436 | ₩144,857 | ₩143,262 | ₩144,375 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩145,179 | ₩145,380 | ₩142,229 | ₩142,538 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩144,174 | ₩145,085 | ₩143,744 | ₩144,978 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩144,066 | ₩144,066 | ₩142,551 | ₩143,503 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩145,246 | ₩146,574 | ₩145,246 | ₩145,608 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,716 | ₩146,493 | ₩145,716 | ₩146,493 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩149,001 | ₩149,430 | ₩147,915 | ₩148,223 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩149,443 | ₩150,141 | ₩149,443 | ₩149,846 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩147,352 | ₩148,934 | ₩147,150 | ₩148,934 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩144,187 | ₩144,764 | ₩144,187 | ₩144,656 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩142,444 | ₩143,061 | ₩141,948 | ₩143,061 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩143,087 | ₩144,200 | ₩142,913 | ₩143,101 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,664 | ₩144,804 | ₩142,739 | ₩144,549 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩143,047 | ₩144,898 | ₩143,047 | ₩143,543 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩145,032 | ₩145,769 | ₩144,710 | ₩145,568 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,898 | ₩145,689 | ₩144,871 | ₩145,689 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩146,198 | ₩146,976 | ₩146,064 | ₩146,279 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩149,175 | ₩149,470 | ₩147,821 | ₩148,706 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩149,054 | ₩149,215 | ₩148,666 | ₩148,666 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,692 | ₩148,692 | ₩148,692 | ₩148,692 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩148,076 | ₩148,840 | ₩148,076 | ₩148,330 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,625 | ₩148,894 | ₩148,585 | ₩148,786 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,708 | ₩147,526 | ₩146,708 | ₩147,445 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,679 | ₩149,256 | ₩147,915 | ₩148,666 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩149,256 | ₩150,006 | ₩149,256 | ₩149,872 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩149,524 | ₩149,524 | ₩149,524 | ₩149,524 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,945 | ₩151,334 | ₩149,859 | ₩150,141 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩148,572 | ₩148,612 | ₩148,438 | ₩148,612 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩147,271 | ₩148,371 | ₩147,271 | ₩148,371 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩148,196 | ₩149,215 | ₩148,196 | ₩148,894 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩150,141 | ₩150,141 | ₩147,673 | ₩147,673 | -1.64% | 2천 |
|---|