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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩144,267 | ₩146,373 | ₩143,677 | ₩146,279 | +1.39% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩146,359 | ₩149,309 | ₩142,685 | ₩145,769 | -0.40% | 7만 |
| 2026.09.21–2026.09.25 | ₩152,460 | ₩152,460 | ₩147,526 | ₩148,666 | -2.49% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩154,190 | ₩154,954 | ₩150,301 | ₩153,386 | -0.52% | 3만 |
| 2026.09.08–2026.09.11 | ₩158,253 | ₩158,521 | ₩154,271 | ₩154,498 | -2.37% | 2만 |
| 2026.08.31–2026.09.04 | ₩157,931 | ₩160,734 | ₩156,403 | ₩159,406 | +0.93% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩159,406 | ₩161,726 | ₩157,757 | ₩158,347 | -0.66% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩156,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,017 |
| ₩154,995 |
| ₩158,374 |
| +1.38% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩152,031 | ₩156,470 | ₩151,602 | ₩155,853 | +2.51% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,824 | ₩153,412 | ₩149,416 | ₩153,412 | +1.72% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,886 | ₩155,585 | ₩149,564 | ₩151,951 | +1.38% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩154,458 | ₩154,458 | ₩148,920 | ₩149,779 | -3.03% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩153,077 | ₩157,033 | ₩152,487 | ₩155,491 | +1.58% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,313 | ₩154,190 | ₩151,495 | ₩153,171 | +0.56% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,673 | ₩153,922 | ₩147,003 | ₩153,761 | +4.12% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,334 | ₩147,083 | ₩144,334 | ₩146,467 | +1.48% | 9.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩146,708 | ₩146,882 | ₩141,559 | ₩142,859 | -2.62% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩146,265 | ₩149,323 | ₩143,154 | ₩148,813 | +1.74% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩149,081 | ₩149,671 | ₩145,367 | ₩146,118 | -1.99% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩150,596 | ₩151,186 | ₩149,175 | ₩150,650 | +0.04% | 15.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩149,081 | ₩151,186 | ₩147,579 | ₩150,838 | +1.18% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩151,401 | ₩152,125 | ₩147,633 | ₩147,794 | -2.38% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩148,009 | ₩151,696 | ₩146,386 | ₩150,382 | +1.60% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,587 | ₩150,141 | ₩144,093 | ₩149,671 | +2.10% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,671 | ₩150,583 | ₩143,248 | ₩147,043 | -1.76% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,589 | ₩151,736 | ₩144,589 | ₩150,744 | +4.26% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,848 | ₩146,399 | ₩140,044 | ₩146,306 | +3.87% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩136,075 | ₩142,672 | ₩135,270 | ₩141,572 | +4.04% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,050 | ₩136,168 | ₩133,111 | ₩134,010 | -0.03% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩137,429 | ₩139,507 | ₩131,824 | ₩132,763 | -3.40% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,132 | ₩140,795 | ₩134,854 | ₩134,868 | -3.06% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩143,047 | ₩144,804 | ₩137,442 | ₩141,317 | -1.21% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,773 | ₩148,773 | ₩143,530 | ₩145,099 | -2.47% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩153,131 | ₩155,129 | ₩151,857 | ₩153,573 | +0.29% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,460 | ₩159,889 | ₩153,077 | ₩154,673 | -3.00% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,201 | ₩164,770 | ₩151,549 | ₩157,395 | -3.56% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩166,218 | ₩168,471 | ₩163,348 | ₩163,509 | -1.63% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,452 | ₩164,877 | ₩158,508 | ₩164,864 | +2.75% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩161,243 | ₩164,850 | ₩160,197 | ₩164,636 | +2.10% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩155,544 | ₩161,431 | ₩155,343 | ₩161,002 | +3.51% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,646 | ₩155,236 | ₩152,863 | ₩155,236 | +0.38% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,194 | ₩156,295 | ₩149,953 | ₩154,995 | +3.20% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩154,431 | ₩154,498 | ₩149,108 | ₩151,066 | -2.18% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩149,846 | ₩155,746 | ₩148,505 | ₩154,820 | +3.32% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,189 | ₩151,160 | ₩148,277 | ₩150,301 | +0.75% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,827 | ₩149,390 | ₩141,331 | ₩149,095 | +5.12% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,246 | ₩146,574 | ₩142,229 | ₩144,375 | -0.60% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,187 | ₩150,141 | ₩144,187 | ₩146,493 | +1.60% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩145,032 | ₩145,769 | ₩141,948 | ₩143,061 | -1.36% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,692 | ₩149,470 | ₩144,871 | ₩145,689 | -2.02% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩149,256 | ₩150,006 | ₩146,708 | ₩148,330 | -0.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩148,196 | ₩151,334 | ₩147,271 | ₩149,524 | +0.90% | 7.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩150,141 | ₩150,141 | ₩147,673 | ₩147,673 | -1.64% | 2천 |
|---|