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 | ₩145,435 | ₩145,836 | ₩145,435 | ₩145,742 | +0.21% | 4.3천 |
| 2026.10.08 | ₩143,925 | ₩144,513 | ₩143,150 | ₩144,513 | +0.41% | 1.5천 |
| 2026.10.07 | ₩143,711 | ₩144,807 | ₩143,711 | ₩143,925 | +0.15% | 1.4만 |
| 2026.10.06 | ₩145,809 | ₩145,809 | ₩144,566 | ₩144,566 | -0.85% | 6.6천 |
| 2026.10.05 | ₩143,738 | ₩145,515 | ₩143,738 | ₩145,114 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,126 | ₩145,234 | ₩144,126 | ₩145,234 | +0.77% | 3만 |
| 2026.10.01 | ₩144,940 | ₩146,797 | ₩142,162 | ₩143,204 | -1.20% | 3.3만 |
| 2026.09.30 | ₩146,530 | ₩146,530 | ₩145,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,969 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩146,757 | ₩147,118 | ₩146,223 | ₩147,065 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩145,822 | ₩148,761 | ₩145,822 | ₩147,639 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩147,546 | ₩148,227 | ₩147,212 | ₩148,120 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,280 | ₩148,280 | ₩146,985 | ₩147,906 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,082 | ₩149,082 | ₩147,759 | ₩148,481 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩150,552 | ₩151,033 | ₩149,670 | ₩150,164 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩151,901 | ₩151,901 | ₩150,284 | ₩150,819 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩152,956 | ₩152,956 | ₩152,342 | ₩152,823 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩153,638 | ₩154,065 | ₩153,197 | ₩153,237 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩152,676 | ₩152,863 | ₩149,750 | ₩149,750 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩151,767 | ₩153,477 | ₩151,367 | ₩153,477 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩153,624 | ₩154,386 | ₩152,970 | ₩153,090 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,252 | ₩155,789 | ₩153,705 | ₩153,932 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩155,615 | ₩156,002 | ₩154,880 | ₩155,374 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩157,565 | ₩157,565 | ₩155,548 | ₩155,548 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩157,672 | ₩157,940 | ₩157,672 | ₩157,686 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩159,583 | ₩159,583 | ₩158,407 | ₩158,821 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,249 | ₩160,144 | ₩158,968 | ₩160,064 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩156,710 | ₩157,980 | ₩156,710 | ₩157,205 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,123 | ₩157,966 | ₩155,829 | ₩156,042 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,352 | ₩157,352 | ₩156,751 | ₩156,751 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,245 | ₩157,766 | ₩157,245 | ₩157,766 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,178 | ₩158,300 | ₩157,178 | ₩158,300 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,396 | ₩160,090 | ₩158,073 | ₩158,073 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩160,758 | ₩161,133 | ₩160,384 | ₩160,384 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩158,821 | ₩159,022 | ₩158,340 | ₩159,022 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,380 | ₩158,434 | ₩157,619 | ₩157,793 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩156,457 | ₩156,523 | ₩156,457 | ₩156,470 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,270 | ₩156,737 | ₩156,270 | ₩156,403 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,134 | ₩155,134 | ₩154,426 | ₩154,666 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩155,642 | ₩156,069 | ₩155,642 | ₩155,642 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩155,668 | ₩155,896 | ₩155,281 | ₩155,281 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,424 | ₩154,399 | ₩153,411 | ₩154,399 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,435 | ₩153,130 | ₩152,235 | ₩153,130 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,407 | ₩151,674 | ₩151,153 | ₩151,647 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩151,473 | ₩151,554 | ₩151,046 | ₩151,073 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,435 | ₩152,849 | ₩151,554 | ₩152,849 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩149,803 | ₩149,937 | ₩148,935 | ₩149,937 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩149,055 | ₩149,937 | ₩148,868 | ₩149,135 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩150,792 | ₩150,859 | ₩149,162 | ₩149,162 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,271 | ₩150,846 | ₩149,403 | ₩150,846 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩150,525 | ₩151,393 | ₩150,525 | ₩151,393 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩153,464 | ₩155,014 | ₩153,464 | ₩155,014 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,369 | ₩152,369 | ₩151,607 | ₩152,235 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩149,670 | ₩151,901 | ₩149,670 | ₩151,754 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,336 | ₩149,336 | ₩149,015 | ₩149,015 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩149,830 | ₩149,910 | ₩149,229 | ₩149,229 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,216 | ₩149,216 | ₩148,374 | ₩148,534 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩152,582 | ₩152,836 | ₩150,191 | ₩150,191 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩153,037 | ₩153,224 | ₩153,037 | ₩153,197 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩153,892 | ₩153,892 | ₩153,090 | ₩153,090 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,157 | ₩155,134 | ₩153,157 | ₩154,920 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩154,626 | ₩156,457 | ₩154,626 | ₩155,802 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩154,653 | ₩155,735 | ₩154,653 | ₩155,468 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩152,983 | ₩153,330 | ₩152,983 | ₩153,330 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩152,515 | ₩152,609 | ₩151,928 | ₩151,928 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩151,687 | ₩152,609 | ₩151,687 | ₩152,609 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩152,462 | ₩152,769 | ₩152,462 | ₩152,502 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩150,966 | ₩152,248 | ₩150,939 | ₩152,248 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,224 | ₩153,624 | ₩153,224 | ₩153,290 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩151,754 | ₩153,130 | ₩151,674 | ₩152,756 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩152,542 | ₩153,357 | ₩152,542 | ₩153,197 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,401 | ₩149,216 | ₩147,519 | ₩148,721 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,399 | ₩147,519 | ₩147,051 | ₩147,425 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,131 | ₩147,145 | ₩146,463 | ₩146,878 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,448 | ₩145,929 | ₩145,448 | ₩145,929 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩146,544 | ₩146,544 | ₩146,397 | ₩146,397 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩143,832 | ₩145,128 | ₩143,832 | ₩145,034 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩144,473 | ₩145,248 | ₩144,473 | ₩145,128 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩143,805 | ₩145,435 | ₩143,805 | ₩145,421 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,108 | ₩142,335 | ₩141,039 | ₩142,335 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,114 | ₩145,582 | ₩143,311 | ₩143,311 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩144,807 | ₩145,715 | ₩143,631 | ₩143,645 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,170 | ₩146,343 | ₩144,887 | ₩144,887 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,347 | ₩148,775 | ₩148,254 | ₩148,267 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩145,876 | ₩148,574 | ₩145,876 | ₩148,280 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩143,938 | ₩146,263 | ₩143,938 | ₩144,727 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,221 | ₩145,221 | ₩142,629 | ₩144,366 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩145,729 | ₩145,729 | ₩144,005 | ₩144,005 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩147,626 | ₩147,626 | ₩144,834 | ₩145,582 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,319 | ₩148,280 | ₩147,319 | ₩147,639 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩145,649 | ₩145,649 | ₩144,940 | ₩145,368 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩146,784 | ₩147,452 | ₩146,784 | ₩146,891 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩148,534 | ₩149,122 | ₩148,053 | ₩149,122 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,284 | ₩150,605 | ₩150,097 | ₩150,097 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩148,641 | ₩150,244 | ₩148,628 | ₩150,164 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩149,550 | ₩150,258 | ₩149,496 | ₩149,830 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩150,044 | ₩150,632 | ₩149,937 | ₩150,244 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,218 | ₩150,284 | ₩149,363 | ₩150,284 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,269 | ₩150,632 | ₩149,269 | ₩150,632 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,254 | ₩149,616 | ₩148,254 | ₩149,616 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,278 | ₩147,639 | ₩147,038 | ₩147,038 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩148,534 | ₩148,668 | ₩147,853 | ₩148,294 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩147,893 | ₩148,133 | ₩147,091 | ₩147,252 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩150,899 | ₩150,899 | ₩149,630 | ₩149,630 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩150,632 | ₩150,912 | ₩150,164 | ₩150,699 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩150,017 | ₩151,019 | ₩149,964 | ₩151,019 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩150,846 | ₩151,567 | ₩149,790 | ₩149,790 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩147,773 | ₩149,830 | ₩147,773 | ₩149,830 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩150,792 | ₩150,792 | ₩148,107 | ₩148,147 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩150,471 | ₩151,139 | ₩150,405 | ₩151,099 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩146,998 | ₩148,347 | ₩146,784 | ₩148,200 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩147,465 | ₩147,479 | ₩145,849 | ₩146,490 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩148,053 | ₩149,590 | ₩148,053 | ₩149,122 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,145 | ₩147,145 | ₩146,811 | ₩146,811 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩144,473 | ₩144,473 | ₩143,564 | ₩143,858 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩146,023 | ₩146,477 | ₩145,929 | ₩146,196 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩146,049 | ₩146,677 | ₩145,355 | ₩146,370 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩145,021 | ₩146,557 | ₩145,021 | ₩146,504 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩144,994 | ₩144,994 | ₩142,723 | ₩143,671 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩146,570 | ₩147,011 | ₩145,649 | ₩145,649 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,347 | ₩148,347 | ₩146,410 | ₩146,410 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,122 | ₩150,031 | ₩148,948 | ₩149,990 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩150,846 | ₩151,180 | ₩150,031 | ₩150,191 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩150,645 | ₩150,645 | ₩149,095 | ₩149,363 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩149,055 | ₩150,244 | ₩148,775 | ₩150,244 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,174 | ₩149,269 | ₩147,866 | ₩149,269 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,059 | ₩146,076 | ₩144,059 | ₩146,076 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩145,862 | ₩145,862 | ₩145,047 | ₩145,769 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,257 | ₩144,887 | ₩143,257 | ₩144,486 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,419 | ₩144,727 | ₩143,685 | ₩144,232 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,465 | ₩141,961 | ₩139,530 | ₩141,200 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,331 | ₩141,774 | ₩140,331 | ₩141,333 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩137,713 | ₩141,053 | ₩137,713 | ₩141,053 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩140,852 | ₩142,148 | ₩140,438 | ₩140,946 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩137,753 | ₩140,011 | ₩137,125 | ₩139,864 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩135,575 | ₩135,776 | ₩134,774 | ₩135,027 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩133,692 | ₩134,146 | ₩133,304 | ₩133,518 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩135,549 | ₩135,669 | ₩134,159 | ₩134,560 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩134,640 | ₩134,921 | ₩133,812 | ₩134,480 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩133,638 | ₩134,052 | ₩132,623 | ₩132,930 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩133,558 | ₩135,081 | ₩132,997 | ₩133,331 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩134,052 | ₩134,052 | ₩131,340 | ₩132,275 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩133,545 | ₩136,444 | ₩133,545 | ₩136,176 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,178 | ₩137,713 | ₩135,896 | ₩136,150 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩138,995 | ₩138,995 | ₩138,047 | ₩138,408 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩136,925 | ₩137,325 | ₩136,363 | ₩136,898 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩136,604 | ₩136,844 | ₩134,360 | ₩134,373 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩136,885 | ₩137,406 | ₩135,255 | ₩136,404 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,140 | ₩138,541 | ₩137,766 | ₩138,394 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,222 | ₩140,265 | ₩138,808 | ₩138,848 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩138,621 | ₩140,278 | ₩137,178 | ₩139,570 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,089 | ₩140,812 | ₩138,301 | ₩140,799 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩141,494 | ₩142,415 | ₩140,091 | ₩141,734 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩140,599 | ₩143,337 | ₩140,599 | ₩143,337 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩138,795 | ₩140,425 | ₩136,938 | ₩138,768 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩142,522 | ₩144,272 | ₩141,841 | ₩143,711 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,299 | ₩144,940 | ₩144,059 | ₩144,566 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,286 | ₩144,807 | ₩143,003 | ₩144,647 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩144,713 | ₩144,713 | ₩143,832 | ₩144,713 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩145,475 | ₩145,475 | ₩144,580 | ₩145,034 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,227 | ₩148,227 | ₩144,753 | ₩146,263 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,300 | ₩153,183 | ₩151,300 | ₩153,010 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩151,994 | ₩152,903 | ₩151,447 | ₩152,903 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩153,811 | ₩154,159 | ₩152,970 | ₩154,052 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩152,569 | ₩154,560 | ₩152,569 | ₩154,479 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩152,529 | ₩154,453 | ₩152,529 | ₩154,105 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩156,871 | ₩156,871 | ₩152,515 | ₩153,317 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩155,949 | ₩156,644 | ₩155,535 | ₩156,296 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,394 | ₩158,674 | ₩157,071 | ₩157,071 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩158,875 | ₩159,302 | ₩157,712 | ₩157,953 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,092 | ₩156,817 | ₩154,092 | ₩156,817 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩152,796 | ₩152,796 | ₩150,992 | ₩151,046 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,100 | ₩158,741 | ₩155,441 | ₩155,789 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,083 | ₩163,190 | ₩157,712 | ₩158,113 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩162,602 | ₩164,165 | ₩162,469 | ₩163,911 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩163,951 | ₩163,978 | ₩162,909 | ₩162,909 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩164,766 | ₩164,766 | ₩162,749 | ₩164,219 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩165,461 | ₩165,581 | ₩163,791 | ₩163,992 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩166,998 | ₩167,853 | ₩166,810 | ₩167,799 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩165,608 | ₩166,610 | ₩165,608 | ₩166,570 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩163,778 | ₩164,259 | ₩163,497 | ₩164,259 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,257 | ₩164,272 | ₩163,257 | ₩164,152 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩160,037 | ₩160,959 | ₩158,100 | ₩160,852 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩159,863 | ₩162,014 | ₩157,926 | ₩160,131 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩162,415 | ₩164,245 | ₩162,415 | ₩164,032 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩159,623 | ₩160,411 | ₩159,610 | ₩160,237 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩162,722 | ₩163,137 | ₩162,228 | ₩162,829 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,239 | ₩161,707 | ₩161,239 | ₩161,533 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩160,652 | ₩161,346 | ₩160,571 | ₩161,092 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩159,837 | ₩160,839 | ₩159,837 | ₩160,411 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩158,848 | ₩159,783 | ₩158,848 | ₩159,382 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,369 | ₩159,890 | ₩159,142 | ₩159,222 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,262 | ₩159,944 | ₩159,262 | ₩159,382 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩154,974 | ₩157,205 | ₩154,773 | ₩157,205 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩154,600 | ₩154,666 | ₩154,025 | ₩154,666 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩152,596 | ₩153,210 | ₩152,302 | ₩152,930 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩152,996 | ₩153,477 | ₩152,996 | ₩153,477 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,079 | ₩154,319 | ₩153,785 | ₩153,785 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩155,722 | ₩155,722 | ₩153,838 | ₩154,426 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩154,920 | ₩155,174 | ₩154,920 | ₩155,081 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩153,664 | ₩153,758 | ₩152,796 | ₩153,678 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩149,643 | ₩150,338 | ₩149,403 | ₩150,338 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,351 | ₩151,380 | ₩150,351 | ₩150,512 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩149,910 | ₩149,910 | ₩148,788 | ₩149,202 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,109 | ₩150,031 | ₩148,561 | ₩148,561 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩151,567 | ₩151,567 | ₩149,643 | ₩150,805 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩153,865 | ₩153,932 | ₩153,531 | ₩153,558 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,212 | ₩154,640 | ₩154,025 | ₩154,252 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩153,050 | ₩155,174 | ₩153,050 | ₩154,974 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,269 | ₩152,502 | ₩149,269 | ₩152,409 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩148,588 | ₩148,628 | ₩147,960 | ₩148,361 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,296 | ₩149,296 | ₩148,882 | ₩149,082 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩150,605 | ₩150,605 | ₩149,750 | ₩149,750 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,296 | ₩150,605 | ₩149,296 | ₩149,603 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩148,534 | ₩148,975 | ₩148,227 | ₩148,975 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩148,000 | ₩148,681 | ₩148,000 | ₩148,147 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩148,641 | ₩149,216 | ₩147,733 | ₩147,733 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩148,494 | ₩148,842 | ₩147,933 | ₩148,548 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩147,038 | ₩147,626 | ₩147,038 | ₩147,372 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,217 | ₩145,475 | ₩143,217 | ₩145,341 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,307 | ₩143,057 | ₩140,812 | ₩142,228 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩142,910 | ₩144,326 | ₩142,736 | ₩143,845 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩144,647 | ₩144,847 | ₩141,707 | ₩142,015 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩143,645 | ₩144,553 | ₩143,217 | ₩144,446 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩143,538 | ₩143,538 | ₩142,028 | ₩142,977 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩144,713 | ₩146,036 | ₩144,713 | ₩145,074 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,181 | ₩145,956 | ₩145,181 | ₩145,956 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩148,454 | ₩148,882 | ₩147,372 | ₩147,679 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩148,895 | ₩149,590 | ₩148,895 | ₩149,296 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩146,811 | ₩148,387 | ₩146,610 | ₩148,387 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩143,658 | ₩144,232 | ₩143,658 | ₩144,126 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩141,921 | ₩142,536 | ₩141,427 | ₩142,536 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩142,562 | ₩143,671 | ₩142,389 | ₩142,576 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,137 | ₩144,272 | ₩142,215 | ₩144,019 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩142,522 | ₩144,366 | ₩142,522 | ₩143,017 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩144,500 | ₩145,234 | ₩144,179 | ₩145,034 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,366 | ₩145,154 | ₩144,339 | ₩145,154 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩145,662 | ₩146,437 | ₩145,528 | ₩145,742 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩148,628 | ₩148,922 | ₩147,278 | ₩148,160 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩148,508 | ₩148,668 | ₩148,120 | ₩148,120 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,147 | ₩148,147 | ₩148,147 | ₩148,147 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩147,532 | ₩148,294 | ₩147,532 | ₩147,786 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,080 | ₩148,347 | ₩148,040 | ₩148,240 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,170 | ₩146,985 | ₩146,170 | ₩146,904 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,133 | ₩148,708 | ₩147,372 | ₩148,120 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩148,708 | ₩149,456 | ₩148,708 | ₩149,322 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩148,975 | ₩148,975 | ₩148,975 | ₩148,975 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,391 | ₩150,779 | ₩149,309 | ₩149,590 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩148,027 | ₩148,067 | ₩147,893 | ₩148,067 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩146,731 | ₩147,826 | ₩146,731 | ₩147,826 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩147,653 | ₩148,668 | ₩147,653 | ₩148,347 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩149,590 | ₩149,590 | ₩147,131 | ₩147,131 | -1.64% | 2천 |
|---|