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 | ₩144,173 | ₩146,277 | ₩143,583 | ₩146,183 | +1.39% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩146,263 | ₩149,211 | ₩142,592 | ₩145,674 | -0.40% | 7만 |
| 2026.09.21–2026.09.25 | ₩152,360 | ₩152,360 | ₩147,429 | ₩148,568 | -2.49% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩154,089 | ₩154,853 | ₩150,203 | ₩153,285 | -0.52% | 3만 |
| 2026.09.08–2026.09.11 | ₩158,149 | ₩158,417 | ₩154,169 | ₩154,397 | -2.37% | 2만 |
| 2026.08.31–2026.09.04 | ₩157,828 | ₩160,628 | ₩156,300 | ₩159,302 | +0.93% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩159,302 | ₩161,620 | ₩157,653 | ₩158,243 | -0.66% | 1.2만 |
| 2026.08.17–2026.08.21 | ₩156,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,913 |
| ₩154,893 |
| ₩158,270 |
| +1.38% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩151,931 | ₩156,367 | ₩151,503 | ₩155,751 | +2.51% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,725 | ₩153,312 | ₩149,318 | ₩153,312 | +1.72% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,787 | ₩155,483 | ₩149,466 | ₩151,851 | +1.38% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩154,357 | ₩154,357 | ₩148,823 | ₩149,680 | -3.03% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,977 | ₩156,930 | ₩152,387 | ₩155,389 | +1.58% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,213 | ₩154,089 | ₩151,395 | ₩153,070 | +0.56% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,576 | ₩153,821 | ₩146,906 | ₩153,660 | +4.12% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,240 | ₩146,987 | ₩144,240 | ₩146,370 | +1.48% | 9.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩146,612 | ₩146,786 | ₩141,466 | ₩142,766 | -2.62% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩146,169 | ₩149,225 | ₩143,061 | ₩148,715 | +1.74% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩148,983 | ₩149,573 | ₩145,272 | ₩146,022 | -1.99% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩150,498 | ₩151,087 | ₩149,077 | ₩150,551 | +0.04% | 15.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩148,983 | ₩151,087 | ₩147,483 | ₩150,739 | +1.18% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩151,302 | ₩152,025 | ₩147,536 | ₩147,697 | -2.38% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩147,911 | ₩151,596 | ₩146,290 | ₩150,283 | +1.60% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,491 | ₩150,042 | ₩143,999 | ₩149,573 | +2.10% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,573 | ₩150,484 | ₩143,154 | ₩146,947 | -1.76% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,494 | ₩151,637 | ₩144,494 | ₩150,645 | +4.26% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,756 | ₩146,303 | ₩139,952 | ₩146,210 | +3.87% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩135,985 | ₩142,578 | ₩135,181 | ₩141,479 | +4.04% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,962 | ₩136,079 | ₩133,024 | ₩133,922 | -0.03% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩137,339 | ₩139,416 | ₩131,737 | ₩132,675 | -3.40% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,040 | ₩140,702 | ₩134,766 | ₩134,779 | -3.06% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,953 | ₩144,709 | ₩137,352 | ₩141,225 | -1.21% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,675 | ₩148,675 | ₩143,436 | ₩145,004 | -2.47% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩153,030 | ₩155,027 | ₩151,757 | ₩153,472 | +0.29% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,355 | ₩159,784 | ₩152,977 | ₩154,571 | -3.00% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩163,094 | ₩164,662 | ₩151,449 | ₩157,292 | -3.56% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩166,109 | ₩168,360 | ₩163,241 | ₩163,402 | -1.63% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,347 | ₩164,769 | ₩158,404 | ₩164,755 | +2.75% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩161,137 | ₩164,742 | ₩160,092 | ₩164,528 | +2.10% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩155,442 | ₩161,325 | ₩155,241 | ₩160,896 | +3.51% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,545 | ₩155,134 | ₩152,762 | ₩155,134 | +0.38% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,096 | ₩156,193 | ₩149,854 | ₩154,893 | +3.20% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩154,330 | ₩154,397 | ₩149,010 | ₩150,967 | -2.18% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩149,747 | ₩155,643 | ₩148,407 | ₩154,719 | +3.32% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,091 | ₩151,060 | ₩148,179 | ₩150,203 | +0.75% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,734 | ₩149,292 | ₩141,238 | ₩148,997 | +5.12% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,151 | ₩146,478 | ₩142,136 | ₩144,280 | -0.60% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩144,092 | ₩150,042 | ₩144,092 | ₩146,397 | +1.60% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,937 | ₩145,674 | ₩141,855 | ₩142,967 | -1.36% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,595 | ₩149,372 | ₩144,776 | ₩145,593 | -2.02% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩149,158 | ₩149,908 | ₩146,612 | ₩148,233 | -0.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩148,099 | ₩151,235 | ₩147,174 | ₩149,426 | +0.90% | 7.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩150,042 | ₩150,042 | ₩147,576 | ₩147,576 | -1.64% | 2천 |
|---|