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 | ₩145,555 | ₩145,956 | ₩145,555 | ₩145,862 | +0.21% | 4.3천 |
| 2026.10.08 | ₩144,044 | ₩144,632 | ₩143,268 | ₩144,632 | +0.41% | 1.5천 |
| 2026.10.07 | ₩143,830 | ₩144,926 | ₩143,830 | ₩144,044 | +0.15% | 1.4만 |
| 2026.10.06 | ₩145,929 | ₩145,929 | ₩144,685 | ₩144,685 | -0.85% | 6.6천 |
| 2026.10.05 | ₩143,856 | ₩145,635 | ₩143,856 | ₩145,234 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,244 | ₩145,354 | ₩144,244 | ₩145,354 | +0.77% | 3만 |
| 2026.10.01 | ₩145,060 | ₩146,918 | ₩142,279 | ₩143,322 | -1.20% | 3.3만 |
| 2026.09.30 | ₩146,651 | ₩146,651 | ₩146,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,089 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩146,878 | ₩147,239 | ₩146,343 | ₩147,186 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩145,942 | ₩148,884 | ₩145,942 | ₩147,761 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩147,667 | ₩148,349 | ₩147,333 | ₩148,242 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,403 | ₩148,403 | ₩147,106 | ₩148,028 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,205 | ₩149,205 | ₩147,881 | ₩148,603 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩150,676 | ₩151,157 | ₩149,793 | ₩150,288 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩152,026 | ₩152,026 | ₩150,408 | ₩150,943 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩153,082 | ₩153,082 | ₩152,467 | ₩152,949 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩153,764 | ₩154,192 | ₩153,323 | ₩153,363 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩152,802 | ₩152,989 | ₩149,873 | ₩149,873 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩151,892 | ₩153,604 | ₩151,491 | ₩153,604 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩153,751 | ₩154,513 | ₩153,096 | ₩153,216 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,379 | ₩155,917 | ₩153,831 | ₩154,058 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩155,743 | ₩156,131 | ₩155,008 | ₩155,502 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩157,695 | ₩157,695 | ₩155,676 | ₩155,676 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩157,802 | ₩158,070 | ₩157,802 | ₩157,816 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩159,714 | ₩159,714 | ₩158,538 | ₩158,952 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,380 | ₩160,276 | ₩159,099 | ₩160,196 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩156,839 | ₩158,110 | ₩156,839 | ₩157,334 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,251 | ₩158,096 | ₩155,957 | ₩156,171 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,481 | ₩157,481 | ₩156,880 | ₩156,880 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,374 | ₩157,896 | ₩157,374 | ₩157,896 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,307 | ₩158,431 | ₩157,307 | ₩158,431 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,527 | ₩160,222 | ₩158,203 | ₩158,203 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩160,891 | ₩161,265 | ₩160,516 | ₩160,516 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩158,952 | ₩159,153 | ₩158,471 | ₩159,153 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,511 | ₩158,564 | ₩157,749 | ₩157,923 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩156,585 | ₩156,652 | ₩156,585 | ₩156,599 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,398 | ₩156,866 | ₩156,398 | ₩156,532 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,262 | ₩155,262 | ₩154,553 | ₩154,794 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩155,770 | ₩156,198 | ₩155,770 | ₩155,770 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩155,797 | ₩156,024 | ₩155,409 | ₩155,409 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,550 | ₩154,526 | ₩153,537 | ₩154,526 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,561 | ₩153,256 | ₩152,360 | ₩153,256 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,531 | ₩151,799 | ₩151,277 | ₩151,772 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩151,598 | ₩151,678 | ₩151,170 | ₩151,197 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,561 | ₩152,975 | ₩151,678 | ₩152,975 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩149,927 | ₩150,060 | ₩149,058 | ₩150,060 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩149,178 | ₩150,060 | ₩148,991 | ₩149,258 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩150,916 | ₩150,983 | ₩149,285 | ₩149,285 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,395 | ₩150,970 | ₩149,526 | ₩150,970 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩150,649 | ₩151,518 | ₩150,649 | ₩151,518 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩153,590 | ₩155,141 | ₩153,590 | ₩155,141 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,494 | ₩152,494 | ₩151,732 | ₩152,360 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩149,793 | ₩152,026 | ₩149,793 | ₩151,879 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,459 | ₩149,459 | ₩149,138 | ₩149,138 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩149,954 | ₩150,034 | ₩149,352 | ₩149,352 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,338 | ₩149,338 | ₩148,496 | ₩148,657 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩152,708 | ₩152,962 | ₩150,315 | ₩150,315 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩153,163 | ₩153,350 | ₩153,163 | ₩153,323 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩154,018 | ₩154,018 | ₩153,216 | ₩153,216 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,283 | ₩155,262 | ₩153,283 | ₩155,048 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩154,754 | ₩156,585 | ₩154,754 | ₩155,930 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩154,780 | ₩155,863 | ₩154,780 | ₩155,596 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩153,109 | ₩153,457 | ₩153,109 | ₩153,457 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩152,641 | ₩152,735 | ₩152,053 | ₩152,053 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩151,812 | ₩152,735 | ₩151,812 | ₩152,735 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩152,588 | ₩152,895 | ₩152,588 | ₩152,628 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩151,090 | ₩152,374 | ₩151,063 | ₩152,374 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,350 | ₩153,751 | ₩153,350 | ₩153,417 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩151,879 | ₩153,256 | ₩151,799 | ₩152,882 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩152,668 | ₩153,483 | ₩152,668 | ₩153,323 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,523 | ₩149,338 | ₩147,640 | ₩148,844 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,520 | ₩147,640 | ₩147,172 | ₩147,547 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,253 | ₩147,266 | ₩146,584 | ₩146,999 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,568 | ₩146,049 | ₩145,568 | ₩146,049 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩146,664 | ₩146,664 | ₩146,517 | ₩146,517 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩143,950 | ₩145,247 | ₩143,950 | ₩145,153 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩144,592 | ₩145,367 | ₩144,592 | ₩145,247 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩143,923 | ₩145,555 | ₩143,923 | ₩145,541 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,225 | ₩142,453 | ₩141,156 | ₩142,453 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,234 | ₩145,702 | ₩143,429 | ₩143,429 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩144,926 | ₩145,835 | ₩143,749 | ₩143,763 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,290 | ₩146,464 | ₩145,006 | ₩145,006 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,469 | ₩148,897 | ₩148,376 | ₩148,389 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩145,996 | ₩148,697 | ₩145,996 | ₩148,403 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩144,057 | ₩146,384 | ₩144,057 | ₩144,846 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,341 | ₩145,341 | ₩142,747 | ₩144,485 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩145,849 | ₩145,849 | ₩144,124 | ₩144,124 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩147,747 | ₩147,747 | ₩144,953 | ₩145,702 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,440 | ₩148,403 | ₩147,440 | ₩147,761 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩145,768 | ₩145,768 | ₩145,060 | ₩145,488 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩146,905 | ₩147,574 | ₩146,905 | ₩147,012 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩148,657 | ₩149,245 | ₩148,175 | ₩149,245 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,408 | ₩150,729 | ₩150,221 | ₩150,221 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩148,764 | ₩150,368 | ₩148,750 | ₩150,288 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩149,673 | ₩150,381 | ₩149,619 | ₩149,954 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩150,167 | ₩150,756 | ₩150,060 | ₩150,368 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,341 | ₩150,408 | ₩149,486 | ₩150,408 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,392 | ₩150,756 | ₩149,392 | ₩150,756 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,376 | ₩149,740 | ₩148,376 | ₩149,740 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,400 | ₩147,761 | ₩147,159 | ₩147,159 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩148,657 | ₩148,790 | ₩147,975 | ₩148,416 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩148,015 | ₩148,255 | ₩147,213 | ₩147,373 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩151,023 | ₩151,023 | ₩149,753 | ₩149,753 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩150,756 | ₩151,037 | ₩150,288 | ₩150,823 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩150,141 | ₩151,144 | ₩150,087 | ₩151,144 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩150,970 | ₩151,692 | ₩149,913 | ₩149,913 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩147,894 | ₩149,954 | ₩147,894 | ₩149,954 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩150,916 | ₩150,916 | ₩148,229 | ₩148,269 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩150,595 | ₩151,264 | ₩150,528 | ₩151,224 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩147,119 | ₩148,469 | ₩146,905 | ₩148,322 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩147,587 | ₩147,600 | ₩145,969 | ₩146,611 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩148,175 | ₩149,713 | ₩148,175 | ₩149,245 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,266 | ₩147,266 | ₩146,932 | ₩146,932 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩144,592 | ₩144,592 | ₩143,683 | ₩143,977 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩146,143 | ₩146,597 | ₩146,049 | ₩146,317 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩146,170 | ₩146,798 | ₩145,474 | ₩146,490 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩145,140 | ₩146,678 | ₩145,140 | ₩146,624 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩145,113 | ₩145,113 | ₩142,840 | ₩143,790 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩146,691 | ₩147,132 | ₩145,768 | ₩145,768 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,469 | ₩148,469 | ₩146,531 | ₩146,531 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,245 | ₩150,154 | ₩149,071 | ₩150,114 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩150,970 | ₩151,304 | ₩150,154 | ₩150,315 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩150,769 | ₩150,769 | ₩149,218 | ₩149,486 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩149,178 | ₩150,368 | ₩148,897 | ₩150,368 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,296 | ₩149,392 | ₩147,988 | ₩149,392 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,177 | ₩146,196 | ₩144,177 | ₩146,196 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩145,982 | ₩145,982 | ₩145,167 | ₩145,889 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,375 | ₩145,006 | ₩143,375 | ₩144,605 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,538 | ₩144,846 | ₩143,803 | ₩144,351 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,581 | ₩142,078 | ₩139,645 | ₩141,316 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,447 | ₩141,891 | ₩140,447 | ₩141,450 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩137,826 | ₩141,169 | ₩137,826 | ₩141,169 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩140,968 | ₩142,265 | ₩140,554 | ₩141,062 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩137,866 | ₩140,126 | ₩137,238 | ₩139,979 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩135,687 | ₩135,887 | ₩134,885 | ₩135,139 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩133,802 | ₩134,256 | ₩133,414 | ₩133,628 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩135,660 | ₩135,780 | ₩134,270 | ₩134,671 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩134,751 | ₩135,032 | ₩133,922 | ₩134,590 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩133,748 | ₩134,163 | ₩132,732 | ₩133,039 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩133,668 | ₩135,192 | ₩133,106 | ₩133,441 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩134,163 | ₩134,163 | ₩131,448 | ₩132,384 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩133,655 | ₩136,556 | ₩133,655 | ₩136,289 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,291 | ₩137,826 | ₩136,008 | ₩136,262 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩139,110 | ₩139,110 | ₩138,160 | ₩138,521 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩137,037 | ₩137,438 | ₩136,476 | ₩137,011 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩136,716 | ₩136,957 | ₩134,470 | ₩134,484 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩136,997 | ₩137,519 | ₩135,366 | ₩136,516 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,254 | ₩138,655 | ₩137,880 | ₩138,508 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,337 | ₩140,380 | ₩138,923 | ₩138,963 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩138,735 | ₩140,393 | ₩137,291 | ₩139,685 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,203 | ₩140,928 | ₩138,415 | ₩140,915 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩141,610 | ₩142,533 | ₩140,206 | ₩141,851 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩140,714 | ₩143,455 | ₩140,714 | ₩143,455 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩138,909 | ₩140,540 | ₩137,051 | ₩138,883 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩142,640 | ₩144,391 | ₩141,958 | ₩143,830 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,418 | ₩145,060 | ₩144,177 | ₩144,685 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,405 | ₩144,926 | ₩143,121 | ₩144,766 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩144,833 | ₩144,833 | ₩143,950 | ₩144,833 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩145,595 | ₩145,595 | ₩144,699 | ₩145,153 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,349 | ₩148,349 | ₩144,873 | ₩146,384 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,424 | ₩153,310 | ₩151,424 | ₩153,136 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩152,120 | ₩153,029 | ₩151,571 | ₩153,029 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩153,938 | ₩154,286 | ₩153,096 | ₩154,179 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩152,695 | ₩154,687 | ₩152,695 | ₩154,607 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩152,654 | ₩154,580 | ₩152,654 | ₩154,232 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩157,000 | ₩157,000 | ₩152,641 | ₩153,443 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩156,077 | ₩156,773 | ₩155,663 | ₩156,425 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,524 | ₩158,805 | ₩157,200 | ₩157,200 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩159,006 | ₩159,433 | ₩157,842 | ₩158,083 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,219 | ₩156,946 | ₩154,219 | ₩156,946 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩152,922 | ₩152,922 | ₩151,117 | ₩151,170 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,230 | ₩158,872 | ₩155,569 | ₩155,917 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,217 | ₩163,324 | ₩157,842 | ₩158,243 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩162,736 | ₩164,300 | ₩162,602 | ₩164,046 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩164,086 | ₩164,113 | ₩163,044 | ₩163,044 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩164,902 | ₩164,902 | ₩162,883 | ₩164,354 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩165,597 | ₩165,718 | ₩163,926 | ₩164,127 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩167,135 | ₩167,991 | ₩166,948 | ₩167,937 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩165,744 | ₩166,747 | ₩165,744 | ₩166,707 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩163,913 | ₩164,394 | ₩163,632 | ₩164,394 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,391 | ₩164,407 | ₩163,391 | ₩164,287 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩160,169 | ₩161,091 | ₩158,230 | ₩160,984 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩159,995 | ₩162,148 | ₩158,056 | ₩160,262 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩162,549 | ₩164,381 | ₩162,549 | ₩164,167 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩159,754 | ₩160,543 | ₩159,741 | ₩160,369 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩162,856 | ₩163,271 | ₩162,362 | ₩162,963 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,372 | ₩161,840 | ₩161,372 | ₩161,666 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩160,784 | ₩161,479 | ₩160,704 | ₩161,225 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩159,968 | ₩160,971 | ₩159,968 | ₩160,543 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩158,979 | ₩159,915 | ₩158,979 | ₩159,514 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,500 | ₩160,022 | ₩159,273 | ₩159,353 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,393 | ₩160,075 | ₩159,393 | ₩159,514 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩155,101 | ₩157,334 | ₩154,901 | ₩157,334 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩154,727 | ₩154,794 | ₩154,152 | ₩154,794 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩152,721 | ₩153,336 | ₩152,427 | ₩153,056 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩153,122 | ₩153,604 | ₩153,122 | ₩153,604 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,205 | ₩154,446 | ₩153,911 | ₩153,911 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩155,850 | ₩155,850 | ₩153,965 | ₩154,553 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩155,048 | ₩155,302 | ₩155,048 | ₩155,208 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩153,791 | ₩153,885 | ₩152,922 | ₩153,804 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩149,766 | ₩150,462 | ₩149,526 | ₩150,462 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,475 | ₩151,505 | ₩150,475 | ₩150,635 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩150,034 | ₩150,034 | ₩148,911 | ₩149,325 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,231 | ₩150,154 | ₩148,683 | ₩148,683 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩151,692 | ₩151,692 | ₩149,766 | ₩150,930 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩153,992 | ₩154,058 | ₩153,657 | ₩153,684 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,339 | ₩154,767 | ₩154,152 | ₩154,379 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩153,176 | ₩155,302 | ₩153,176 | ₩155,101 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,392 | ₩152,628 | ₩149,392 | ₩152,534 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩148,710 | ₩148,750 | ₩148,082 | ₩148,483 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,419 | ₩149,419 | ₩149,004 | ₩149,205 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩150,729 | ₩150,729 | ₩149,873 | ₩149,873 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,419 | ₩150,729 | ₩149,419 | ₩149,726 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩148,657 | ₩149,098 | ₩148,349 | ₩149,098 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩148,122 | ₩148,804 | ₩148,122 | ₩148,269 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩148,764 | ₩149,338 | ₩147,854 | ₩147,854 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩148,616 | ₩148,964 | ₩148,055 | ₩148,670 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩147,159 | ₩147,747 | ₩147,159 | ₩147,493 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,335 | ₩145,595 | ₩143,335 | ₩145,461 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,423 | ₩143,175 | ₩140,928 | ₩142,346 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩143,027 | ₩144,445 | ₩142,854 | ₩143,963 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩144,766 | ₩144,966 | ₩141,824 | ₩142,132 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩143,763 | ₩144,672 | ₩143,335 | ₩144,565 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩143,656 | ₩143,656 | ₩142,145 | ₩143,094 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩144,833 | ₩146,156 | ₩144,833 | ₩145,194 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,300 | ₩146,076 | ₩145,300 | ₩146,076 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩148,576 | ₩149,004 | ₩147,493 | ₩147,801 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩149,018 | ₩149,713 | ₩149,018 | ₩149,419 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩146,932 | ₩148,509 | ₩146,731 | ₩148,509 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩143,776 | ₩144,351 | ₩143,776 | ₩144,244 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩142,038 | ₩142,653 | ₩141,543 | ₩142,653 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩142,680 | ₩143,790 | ₩142,506 | ₩142,693 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,255 | ₩144,391 | ₩142,332 | ₩144,137 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩142,640 | ₩144,485 | ₩142,640 | ₩143,134 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩144,619 | ₩145,354 | ₩144,298 | ₩145,153 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,485 | ₩145,274 | ₩144,458 | ₩145,274 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩145,782 | ₩146,557 | ₩145,648 | ₩145,862 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩148,750 | ₩149,044 | ₩147,400 | ₩148,282 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩148,630 | ₩148,790 | ₩148,242 | ₩148,242 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,269 | ₩148,269 | ₩148,269 | ₩148,269 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩147,654 | ₩148,416 | ₩147,654 | ₩147,908 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,202 | ₩148,469 | ₩148,162 | ₩148,362 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,290 | ₩147,106 | ₩146,290 | ₩147,025 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,255 | ₩148,830 | ₩147,493 | ₩148,242 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩148,830 | ₩149,579 | ₩148,830 | ₩149,445 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩149,098 | ₩149,098 | ₩149,098 | ₩149,098 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,515 | ₩150,903 | ₩149,432 | ₩149,713 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩148,148 | ₩148,189 | ₩148,015 | ₩148,189 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩146,851 | ₩147,948 | ₩146,851 | ₩147,948 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩147,774 | ₩148,790 | ₩147,774 | ₩148,469 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩149,713 | ₩149,713 | ₩147,253 | ₩147,253 | -1.64% | 2천 |
|---|