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 | ₩145,377 | ₩145,778 | ₩145,377 | ₩145,684 | +0.21% | 4.3천 |
| 2026.10.08 | ₩143,868 | ₩144,456 | ₩143,093 | ₩144,456 | +0.41% | 1.5천 |
| 2026.10.07 | ₩143,654 | ₩144,749 | ₩143,654 | ₩143,868 | +0.15% | 1.4만 |
| 2026.10.06 | ₩145,751 | ₩145,751 | ₩144,509 | ₩144,509 | -0.85% | 6.6천 |
| 2026.10.05 | ₩143,681 | ₩145,457 | ₩143,681 | ₩145,057 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,068 | ₩145,177 | ₩144,068 | ₩145,177 | +0.77% | 3만 |
| 2026.10.01 | ₩144,883 | ₩146,739 | ₩142,105 | ₩143,147 | -1.20% | 3.3만 |
| 2026.09.30 | ₩146,472 | ₩146,472 | ₩145,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,911 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩146,699 | ₩147,060 | ₩146,165 | ₩147,006 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩145,764 | ₩148,702 | ₩145,764 | ₩147,581 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩147,487 | ₩148,168 | ₩147,153 | ₩148,061 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,222 | ₩148,222 | ₩146,926 | ₩147,848 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,023 | ₩149,023 | ₩147,701 | ₩148,422 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩150,492 | ₩150,973 | ₩149,610 | ₩150,105 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩151,841 | ₩151,841 | ₩150,225 | ₩150,759 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩152,896 | ₩152,896 | ₩152,281 | ₩152,762 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩153,577 | ₩154,004 | ₩153,136 | ₩153,176 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩152,615 | ₩152,802 | ₩149,691 | ₩149,691 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩151,707 | ₩153,416 | ₩151,306 | ₩153,416 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩153,563 | ₩154,325 | ₩152,909 | ₩153,029 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,191 | ₩155,727 | ₩153,644 | ₩153,871 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩155,553 | ₩155,940 | ₩154,819 | ₩155,313 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩157,503 | ₩157,503 | ₩155,486 | ₩155,486 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩157,610 | ₩157,877 | ₩157,610 | ₩157,623 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩159,519 | ₩159,519 | ₩158,344 | ₩158,758 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,186 | ₩160,080 | ₩158,905 | ₩160,000 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩156,648 | ₩157,917 | ₩156,648 | ₩157,142 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,061 | ₩157,904 | ₩155,767 | ₩155,981 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,289 | ₩157,289 | ₩156,688 | ₩156,688 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,182 | ₩157,703 | ₩157,182 | ₩157,703 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,116 | ₩158,237 | ₩157,116 | ₩158,237 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,333 | ₩160,027 | ₩158,010 | ₩158,010 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩160,695 | ₩161,069 | ₩160,321 | ₩160,321 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩158,758 | ₩158,959 | ₩158,278 | ₩158,959 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,318 | ₩158,371 | ₩157,556 | ₩157,730 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩156,395 | ₩156,461 | ₩156,395 | ₩156,408 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,208 | ₩156,675 | ₩156,208 | ₩156,341 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,072 | ₩155,072 | ₩154,365 | ₩154,605 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩155,580 | ₩156,007 | ₩155,580 | ₩155,580 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩155,607 | ₩155,834 | ₩155,219 | ₩155,219 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,363 | ₩154,338 | ₩153,350 | ₩154,338 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,375 | ₩153,069 | ₩152,175 | ₩153,069 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,347 | ₩151,614 | ₩151,093 | ₩151,587 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩151,413 | ₩151,493 | ₩150,986 | ₩151,013 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,375 | ₩152,789 | ₩151,493 | ₩152,789 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩149,744 | ₩149,878 | ₩148,876 | ₩149,878 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩148,996 | ₩149,878 | ₩148,809 | ₩149,076 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩150,732 | ₩150,799 | ₩149,103 | ₩149,103 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,211 | ₩150,786 | ₩149,343 | ₩150,786 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩150,465 | ₩151,333 | ₩150,465 | ₩151,333 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩153,403 | ₩154,952 | ₩153,403 | ₩154,952 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,308 | ₩152,308 | ₩151,547 | ₩152,175 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩149,610 | ₩151,841 | ₩149,610 | ₩151,694 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,277 | ₩149,277 | ₩148,956 | ₩148,956 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩149,771 | ₩149,851 | ₩149,170 | ₩149,170 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,156 | ₩149,156 | ₩148,315 | ₩148,475 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩152,522 | ₩152,775 | ₩150,131 | ₩150,131 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩152,976 | ₩153,163 | ₩152,976 | ₩153,136 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩153,830 | ₩153,830 | ₩153,029 | ₩153,029 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,096 | ₩155,072 | ₩153,096 | ₩154,859 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩154,565 | ₩156,395 | ₩154,565 | ₩155,740 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩154,592 | ₩155,673 | ₩154,592 | ₩155,406 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩152,922 | ₩153,270 | ₩152,922 | ₩153,270 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩152,455 | ₩152,548 | ₩151,867 | ₩151,867 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩151,627 | ₩152,548 | ₩151,627 | ₩152,548 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩152,402 | ₩152,709 | ₩152,402 | ₩152,442 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩150,906 | ₩152,188 | ₩150,879 | ₩152,188 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,163 | ₩153,563 | ₩153,163 | ₩153,230 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩151,694 | ₩153,069 | ₩151,614 | ₩152,695 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩152,482 | ₩153,296 | ₩152,482 | ₩153,136 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,342 | ₩149,156 | ₩147,460 | ₩148,662 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,340 | ₩147,460 | ₩146,993 | ₩147,367 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,073 | ₩147,086 | ₩146,405 | ₩146,819 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,390 | ₩145,871 | ₩145,390 | ₩145,871 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩146,486 | ₩146,486 | ₩146,339 | ₩146,339 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩143,775 | ₩145,070 | ₩143,775 | ₩144,976 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩144,416 | ₩145,190 | ₩144,416 | ₩145,070 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩143,748 | ₩145,377 | ₩143,748 | ₩145,364 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,052 | ₩142,279 | ₩140,983 | ₩142,279 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,057 | ₩145,524 | ₩143,254 | ₩143,254 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩144,749 | ₩145,658 | ₩143,574 | ₩143,588 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,112 | ₩146,285 | ₩144,830 | ₩144,830 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,288 | ₩148,716 | ₩148,195 | ₩148,208 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩145,818 | ₩148,515 | ₩145,818 | ₩148,222 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩143,881 | ₩146,205 | ₩143,881 | ₩144,669 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,163 | ₩145,163 | ₩142,573 | ₩144,309 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩145,671 | ₩145,671 | ₩143,948 | ₩143,948 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩147,567 | ₩147,567 | ₩144,776 | ₩145,524 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,260 | ₩148,222 | ₩147,260 | ₩147,581 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩145,591 | ₩145,591 | ₩144,883 | ₩145,310 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩146,726 | ₩147,394 | ₩146,726 | ₩146,833 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩148,475 | ₩149,063 | ₩147,995 | ₩149,063 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,225 | ₩150,545 | ₩150,038 | ₩150,038 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩148,582 | ₩150,185 | ₩148,569 | ₩150,105 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩149,490 | ₩150,198 | ₩149,437 | ₩149,771 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩149,984 | ₩150,572 | ₩149,878 | ₩150,185 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,158 | ₩150,225 | ₩149,303 | ₩150,225 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,210 | ₩150,572 | ₩149,210 | ₩150,572 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,195 | ₩149,557 | ₩148,195 | ₩149,557 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,220 | ₩147,581 | ₩146,980 | ₩146,980 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩148,475 | ₩148,609 | ₩147,794 | ₩148,235 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩147,834 | ₩148,075 | ₩147,033 | ₩147,193 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩150,839 | ₩150,839 | ₩149,570 | ₩149,570 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩150,572 | ₩150,852 | ₩150,105 | ₩150,639 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩149,958 | ₩150,959 | ₩149,904 | ₩150,959 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩150,786 | ₩151,507 | ₩149,731 | ₩149,731 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩147,714 | ₩149,771 | ₩147,714 | ₩149,771 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩150,732 | ₩150,732 | ₩148,048 | ₩148,088 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩150,412 | ₩151,079 | ₩150,345 | ₩151,039 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩146,940 | ₩148,288 | ₩146,726 | ₩148,141 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩147,407 | ₩147,420 | ₩145,791 | ₩146,432 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩147,995 | ₩149,530 | ₩147,995 | ₩149,063 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,086 | ₩147,086 | ₩146,753 | ₩146,753 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩144,416 | ₩144,416 | ₩143,507 | ₩143,801 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩145,965 | ₩146,419 | ₩145,871 | ₩146,138 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩145,991 | ₩146,619 | ₩145,297 | ₩146,312 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩144,963 | ₩146,499 | ₩144,963 | ₩146,445 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩144,936 | ₩144,936 | ₩142,666 | ₩143,614 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩146,512 | ₩146,953 | ₩145,591 | ₩145,591 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,288 | ₩148,288 | ₩146,352 | ₩146,352 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,063 | ₩149,971 | ₩148,889 | ₩149,931 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩150,786 | ₩151,120 | ₩149,971 | ₩150,131 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩150,585 | ₩150,585 | ₩149,036 | ₩149,303 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩148,996 | ₩150,185 | ₩148,716 | ₩150,185 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,115 | ₩149,210 | ₩147,808 | ₩149,210 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,002 | ₩146,018 | ₩144,002 | ₩146,018 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩145,804 | ₩145,804 | ₩144,990 | ₩145,711 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,200 | ₩144,830 | ₩143,200 | ₩144,429 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,362 | ₩144,669 | ₩143,628 | ₩144,175 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,409 | ₩141,905 | ₩139,474 | ₩141,144 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,276 | ₩141,718 | ₩140,276 | ₩141,277 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩137,658 | ₩140,997 | ₩137,658 | ₩140,997 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩140,796 | ₩142,092 | ₩140,383 | ₩140,890 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩137,698 | ₩139,955 | ₩137,071 | ₩139,808 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩135,521 | ₩135,722 | ₩134,720 | ₩134,974 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩133,638 | ₩134,093 | ₩133,251 | ₩133,465 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩135,495 | ₩135,615 | ₩134,106 | ₩134,507 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩134,587 | ₩134,867 | ₩133,759 | ₩134,426 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩133,585 | ₩133,999 | ₩132,570 | ₩132,877 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩133,505 | ₩135,027 | ₩132,944 | ₩133,278 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩133,999 | ₩133,999 | ₩131,288 | ₩132,223 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩133,492 | ₩136,390 | ₩133,492 | ₩136,122 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,124 | ₩137,658 | ₩135,842 | ₩136,096 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩138,940 | ₩138,940 | ₩137,992 | ₩138,353 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩136,870 | ₩137,271 | ₩136,309 | ₩136,844 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩136,550 | ₩136,790 | ₩134,306 | ₩134,320 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩136,830 | ₩137,351 | ₩135,201 | ₩136,349 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,086 | ₩138,486 | ₩137,712 | ₩138,339 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,167 | ₩140,209 | ₩138,753 | ₩138,793 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩138,566 | ₩140,222 | ₩137,124 | ₩139,514 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,034 | ₩140,756 | ₩138,246 | ₩140,743 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩141,438 | ₩142,359 | ₩140,035 | ₩141,678 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩140,543 | ₩143,280 | ₩140,543 | ₩143,280 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩138,740 | ₩140,369 | ₩136,884 | ₩138,713 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩142,466 | ₩144,215 | ₩141,785 | ₩143,654 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,242 | ₩144,883 | ₩144,002 | ₩144,509 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,229 | ₩144,749 | ₩142,947 | ₩144,589 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩144,656 | ₩144,656 | ₩143,775 | ₩144,656 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩145,417 | ₩145,417 | ₩144,522 | ₩144,976 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,168 | ₩148,168 | ₩144,696 | ₩146,205 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,240 | ₩153,123 | ₩151,240 | ₩152,949 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩151,934 | ₩152,842 | ₩151,387 | ₩152,842 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩153,750 | ₩154,098 | ₩152,909 | ₩153,991 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩152,508 | ₩154,498 | ₩152,508 | ₩154,418 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩152,468 | ₩154,391 | ₩152,468 | ₩154,044 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩156,809 | ₩156,809 | ₩152,455 | ₩153,256 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩155,887 | ₩156,582 | ₩155,473 | ₩156,234 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,331 | ₩158,611 | ₩157,009 | ₩157,009 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩158,812 | ₩159,239 | ₩157,650 | ₩157,890 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,031 | ₩156,755 | ₩154,031 | ₩156,755 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩152,735 | ₩152,735 | ₩150,933 | ₩150,986 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,037 | ₩158,678 | ₩155,380 | ₩155,727 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,018 | ₩163,125 | ₩157,650 | ₩158,051 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩162,538 | ₩164,100 | ₩162,404 | ₩163,846 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩163,886 | ₩163,913 | ₩162,845 | ₩162,845 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩164,701 | ₩164,701 | ₩162,685 | ₩164,154 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩165,395 | ₩165,516 | ₩163,726 | ₩163,926 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩166,931 | ₩167,786 | ₩166,744 | ₩167,733 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩165,542 | ₩166,544 | ₩165,542 | ₩166,504 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩163,713 | ₩164,194 | ₩163,432 | ₩164,194 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,192 | ₩164,207 | ₩163,192 | ₩164,087 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩159,974 | ₩160,895 | ₩158,037 | ₩160,788 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩159,800 | ₩161,950 | ₩157,864 | ₩160,067 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩162,351 | ₩164,180 | ₩162,351 | ₩163,967 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩159,560 | ₩160,347 | ₩159,546 | ₩160,174 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩162,658 | ₩163,072 | ₩162,164 | ₩162,765 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,175 | ₩161,643 | ₩161,175 | ₩161,469 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩160,588 | ₩161,282 | ₩160,508 | ₩161,029 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩159,773 | ₩160,775 | ₩159,773 | ₩160,347 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩158,785 | ₩159,720 | ₩158,785 | ₩159,319 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,306 | ₩159,827 | ₩159,079 | ₩159,159 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,199 | ₩159,880 | ₩159,199 | ₩159,319 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩154,912 | ₩157,142 | ₩154,712 | ₩157,142 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩154,538 | ₩154,605 | ₩153,964 | ₩154,605 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩152,535 | ₩153,149 | ₩152,241 | ₩152,869 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩152,936 | ₩153,416 | ₩152,936 | ₩153,416 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,017 | ₩154,258 | ₩153,724 | ₩153,724 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩155,660 | ₩155,660 | ₩153,777 | ₩154,365 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩154,859 | ₩155,113 | ₩154,859 | ₩155,019 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩153,603 | ₩153,697 | ₩152,735 | ₩153,617 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩149,584 | ₩150,278 | ₩149,343 | ₩150,278 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,292 | ₩151,320 | ₩150,292 | ₩150,452 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩149,851 | ₩149,851 | ₩148,729 | ₩149,143 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,050 | ₩149,971 | ₩148,502 | ₩148,502 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩151,507 | ₩151,507 | ₩149,584 | ₩150,746 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩153,804 | ₩153,871 | ₩153,470 | ₩153,497 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,151 | ₩154,578 | ₩153,964 | ₩154,191 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩152,989 | ₩155,113 | ₩152,989 | ₩154,912 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,210 | ₩152,442 | ₩149,210 | ₩152,348 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩148,529 | ₩148,569 | ₩147,901 | ₩148,302 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,237 | ₩149,237 | ₩148,823 | ₩149,023 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩150,545 | ₩150,545 | ₩149,691 | ₩149,691 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,237 | ₩150,545 | ₩149,237 | ₩149,544 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩148,475 | ₩148,916 | ₩148,168 | ₩148,916 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩147,941 | ₩148,622 | ₩147,941 | ₩148,088 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩148,582 | ₩149,156 | ₩147,674 | ₩147,674 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩148,435 | ₩148,782 | ₩147,874 | ₩148,489 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩146,980 | ₩147,567 | ₩146,980 | ₩147,313 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,160 | ₩145,417 | ₩143,160 | ₩145,284 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,251 | ₩143,000 | ₩140,756 | ₩142,172 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩142,853 | ₩144,269 | ₩142,679 | ₩143,788 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩144,589 | ₩144,789 | ₩141,651 | ₩141,958 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩143,588 | ₩144,496 | ₩143,160 | ₩144,389 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩143,481 | ₩143,481 | ₩141,972 | ₩142,920 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩144,656 | ₩145,978 | ₩144,656 | ₩145,017 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,123 | ₩145,898 | ₩145,123 | ₩145,898 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩148,395 | ₩148,823 | ₩147,313 | ₩147,621 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩148,836 | ₩149,530 | ₩148,836 | ₩149,237 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩146,753 | ₩148,328 | ₩146,552 | ₩148,328 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩143,601 | ₩144,175 | ₩143,601 | ₩144,068 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩141,865 | ₩142,479 | ₩141,371 | ₩142,479 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩142,506 | ₩143,614 | ₩142,332 | ₩142,519 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,080 | ₩144,215 | ₩142,159 | ₩143,962 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩142,466 | ₩144,309 | ₩142,466 | ₩142,960 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩144,442 | ₩145,177 | ₩144,122 | ₩144,976 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,309 | ₩145,097 | ₩144,282 | ₩145,097 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩145,604 | ₩146,379 | ₩145,471 | ₩145,684 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩148,569 | ₩148,863 | ₩147,220 | ₩148,101 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩148,449 | ₩148,609 | ₩148,061 | ₩148,061 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,088 | ₩148,088 | ₩148,088 | ₩148,088 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩147,474 | ₩148,235 | ₩147,474 | ₩147,727 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,021 | ₩148,288 | ₩147,981 | ₩148,182 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,112 | ₩146,926 | ₩146,112 | ₩146,846 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,075 | ₩148,649 | ₩147,313 | ₩148,061 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩148,649 | ₩149,397 | ₩148,649 | ₩149,263 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩148,916 | ₩148,916 | ₩148,916 | ₩148,916 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,332 | ₩150,719 | ₩149,250 | ₩149,530 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩147,968 | ₩148,008 | ₩147,834 | ₩148,008 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩146,672 | ₩147,768 | ₩146,672 | ₩147,768 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩147,594 | ₩148,609 | ₩147,594 | ₩148,288 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩149,530 | ₩149,530 | ₩147,073 | ₩147,073 | -1.64% | 2천 |
|---|