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 | ₩145,457 | ₩145,857 | ₩145,457 | ₩145,764 | +0.21% | 4.3천 |
| 2026.10.08 | ₩143,947 | ₩144,535 | ₩143,172 | ₩144,535 | +0.41% | 1.5천 |
| 2026.10.07 | ₩143,733 | ₩144,829 | ₩143,733 | ₩143,947 | +0.15% | 1.4만 |
| 2026.10.06 | ₩145,831 | ₩145,831 | ₩144,588 | ₩144,588 | -0.85% | 6.6천 |
| 2026.10.05 | ₩143,760 | ₩145,537 | ₩143,760 | ₩145,136 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,147 | ₩145,256 | ₩144,147 | ₩145,256 | +0.77% | 3만 |
| 2026.10.01 | ₩144,962 | ₩146,819 | ₩142,183 | ₩143,225 | -1.20% | 3.3만 |
| 2026.09.30 | ₩146,552 | ₩146,552 | ₩145,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,991 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩146,779 | ₩147,140 | ₩146,245 | ₩147,087 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩145,844 | ₩148,784 | ₩145,844 | ₩147,661 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩147,568 | ₩148,249 | ₩147,234 | ₩148,142 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,303 | ₩148,303 | ₩147,007 | ₩147,928 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,104 | ₩149,104 | ₩147,782 | ₩148,503 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩150,574 | ₩151,055 | ₩149,692 | ₩150,187 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩151,924 | ₩151,924 | ₩150,307 | ₩150,841 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩152,979 | ₩152,979 | ₩152,365 | ₩152,846 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩153,661 | ₩154,088 | ₩153,220 | ₩153,260 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩152,699 | ₩152,886 | ₩149,772 | ₩149,772 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩151,790 | ₩153,500 | ₩151,389 | ₩153,500 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩153,647 | ₩154,409 | ₩152,993 | ₩153,113 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,275 | ₩155,812 | ₩153,728 | ₩153,955 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩155,638 | ₩156,026 | ₩154,903 | ₩155,398 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩157,589 | ₩157,589 | ₩155,571 | ₩155,571 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩157,696 | ₩157,963 | ₩157,696 | ₩157,709 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩159,607 | ₩159,607 | ₩158,431 | ₩158,845 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,273 | ₩160,168 | ₩158,992 | ₩160,088 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩156,734 | ₩158,003 | ₩156,734 | ₩157,228 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,146 | ₩157,990 | ₩155,852 | ₩156,066 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,375 | ₩157,375 | ₩156,774 | ₩156,774 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,268 | ₩157,789 | ₩157,268 | ₩157,789 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,202 | ₩158,324 | ₩157,202 | ₩158,324 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,420 | ₩160,114 | ₩158,097 | ₩158,097 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩160,783 | ₩161,157 | ₩160,408 | ₩160,408 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩158,845 | ₩159,046 | ₩158,364 | ₩159,046 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,404 | ₩158,458 | ₩157,643 | ₩157,816 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩156,480 | ₩156,547 | ₩156,480 | ₩156,493 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,293 | ₩156,761 | ₩156,293 | ₩156,427 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,157 | ₩155,157 | ₩154,449 | ₩154,690 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩155,665 | ₩156,093 | ₩155,665 | ₩155,665 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩155,692 | ₩155,919 | ₩155,304 | ₩155,304 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,447 | ₩154,422 | ₩153,434 | ₩154,422 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,458 | ₩153,153 | ₩152,258 | ₩153,153 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,429 | ₩151,697 | ₩151,175 | ₩151,670 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩151,496 | ₩151,576 | ₩151,069 | ₩151,095 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,458 | ₩152,872 | ₩151,576 | ₩152,872 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩149,826 | ₩149,959 | ₩148,957 | ₩149,959 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩149,078 | ₩149,959 | ₩148,891 | ₩149,158 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩150,815 | ₩150,881 | ₩149,184 | ₩149,184 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,294 | ₩150,868 | ₩149,425 | ₩150,868 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩150,547 | ₩151,416 | ₩150,547 | ₩151,416 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩153,487 | ₩155,037 | ₩153,487 | ₩155,037 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,391 | ₩152,391 | ₩151,630 | ₩152,258 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩149,692 | ₩151,924 | ₩149,692 | ₩151,777 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,358 | ₩149,358 | ₩149,038 | ₩149,038 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩149,853 | ₩149,933 | ₩149,251 | ₩149,251 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,238 | ₩149,238 | ₩148,396 | ₩148,556 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩152,605 | ₩152,859 | ₩150,213 | ₩150,213 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩153,059 | ₩153,246 | ₩153,059 | ₩153,220 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩153,915 | ₩153,915 | ₩153,113 | ₩153,113 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,180 | ₩155,157 | ₩153,180 | ₩154,943 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩154,649 | ₩156,480 | ₩154,649 | ₩155,825 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩154,676 | ₩155,759 | ₩154,676 | ₩155,491 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩153,006 | ₩153,353 | ₩153,006 | ₩153,353 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩152,538 | ₩152,632 | ₩151,950 | ₩151,950 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩151,710 | ₩152,632 | ₩151,710 | ₩152,632 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩152,485 | ₩152,792 | ₩152,485 | ₩152,525 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩150,988 | ₩152,271 | ₩150,962 | ₩152,271 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,246 | ₩153,647 | ₩153,246 | ₩153,313 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩151,777 | ₩153,153 | ₩151,697 | ₩152,779 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩152,565 | ₩153,380 | ₩152,565 | ₩153,220 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,423 | ₩149,238 | ₩147,541 | ₩148,744 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,421 | ₩147,541 | ₩147,073 | ₩147,447 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,153 | ₩147,167 | ₩146,485 | ₩146,900 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,470 | ₩145,951 | ₩145,470 | ₩145,951 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩146,566 | ₩146,566 | ₩146,419 | ₩146,419 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩143,853 | ₩145,149 | ₩143,853 | ₩145,056 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩144,495 | ₩145,269 | ₩144,495 | ₩145,149 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩143,826 | ₩145,457 | ₩143,826 | ₩145,443 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,129 | ₩142,357 | ₩141,061 | ₩142,357 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,136 | ₩145,604 | ₩143,332 | ₩143,332 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩144,829 | ₩145,737 | ₩143,653 | ₩143,666 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,191 | ₩146,365 | ₩144,909 | ₩144,909 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,369 | ₩148,797 | ₩148,276 | ₩148,289 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩145,897 | ₩148,597 | ₩145,897 | ₩148,303 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩143,960 | ₩146,285 | ₩143,960 | ₩144,748 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,243 | ₩145,243 | ₩142,651 | ₩144,388 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩145,751 | ₩145,751 | ₩144,027 | ₩144,027 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩147,648 | ₩147,648 | ₩144,855 | ₩145,604 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,341 | ₩148,303 | ₩147,341 | ₩147,661 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩145,670 | ₩145,670 | ₩144,962 | ₩145,390 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩146,806 | ₩147,474 | ₩146,806 | ₩146,913 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩148,556 | ₩149,144 | ₩148,075 | ₩149,144 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,307 | ₩150,628 | ₩150,120 | ₩150,120 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩148,663 | ₩150,267 | ₩148,650 | ₩150,187 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩149,572 | ₩150,280 | ₩149,519 | ₩149,853 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩150,066 | ₩150,654 | ₩149,959 | ₩150,267 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,240 | ₩150,307 | ₩149,385 | ₩150,307 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,291 | ₩150,654 | ₩149,291 | ₩150,654 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,276 | ₩149,639 | ₩148,276 | ₩149,639 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,300 | ₩147,661 | ₩147,060 | ₩147,060 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩148,556 | ₩148,690 | ₩147,875 | ₩148,316 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩147,915 | ₩148,156 | ₩147,113 | ₩147,274 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩150,922 | ₩150,922 | ₩149,652 | ₩149,652 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩150,654 | ₩150,935 | ₩150,187 | ₩150,721 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩150,040 | ₩151,042 | ₩149,986 | ₩151,042 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩150,868 | ₩151,590 | ₩149,813 | ₩149,813 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩147,795 | ₩149,853 | ₩147,795 | ₩149,853 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩150,815 | ₩150,815 | ₩148,129 | ₩148,169 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩150,494 | ₩151,162 | ₩150,427 | ₩151,122 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩147,020 | ₩148,369 | ₩146,806 | ₩148,222 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩147,488 | ₩147,501 | ₩145,871 | ₩146,512 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩148,075 | ₩149,612 | ₩148,075 | ₩149,144 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,167 | ₩147,167 | ₩146,833 | ₩146,833 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩144,495 | ₩144,495 | ₩143,586 | ₩143,880 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩146,044 | ₩146,499 | ₩145,951 | ₩146,218 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩146,071 | ₩146,699 | ₩145,376 | ₩146,392 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩145,042 | ₩146,579 | ₩145,042 | ₩146,526 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩145,016 | ₩145,016 | ₩142,744 | ₩143,693 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩146,592 | ₩147,033 | ₩145,670 | ₩145,670 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,369 | ₩148,369 | ₩146,432 | ₩146,432 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,144 | ₩150,053 | ₩148,971 | ₩150,013 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩150,868 | ₩151,202 | ₩150,053 | ₩150,213 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩150,668 | ₩150,668 | ₩149,118 | ₩149,385 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩149,078 | ₩150,267 | ₩148,797 | ₩150,267 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,196 | ₩149,291 | ₩147,888 | ₩149,291 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,080 | ₩146,098 | ₩144,080 | ₩146,098 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩145,884 | ₩145,884 | ₩145,069 | ₩145,791 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,279 | ₩144,909 | ₩143,279 | ₩144,508 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,441 | ₩144,748 | ₩143,706 | ₩144,254 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,486 | ₩141,982 | ₩139,551 | ₩141,221 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,352 | ₩141,795 | ₩140,352 | ₩141,354 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩137,733 | ₩141,074 | ₩137,733 | ₩141,074 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩140,873 | ₩142,170 | ₩140,459 | ₩140,967 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩137,774 | ₩140,032 | ₩137,146 | ₩139,885 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩135,596 | ₩135,796 | ₩134,794 | ₩135,048 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩133,712 | ₩134,166 | ₩133,324 | ₩133,538 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩135,569 | ₩135,689 | ₩134,179 | ₩134,580 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩134,660 | ₩134,941 | ₩133,832 | ₩134,500 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩133,658 | ₩134,072 | ₩132,643 | ₩132,950 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩133,578 | ₩135,101 | ₩133,017 | ₩133,351 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩134,072 | ₩134,072 | ₩131,360 | ₩132,295 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩133,565 | ₩136,464 | ₩133,565 | ₩136,197 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,199 | ₩137,733 | ₩135,916 | ₩136,170 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩139,016 | ₩139,016 | ₩138,067 | ₩138,428 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩136,945 | ₩137,346 | ₩136,384 | ₩136,918 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩136,624 | ₩136,865 | ₩134,380 | ₩134,393 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩136,905 | ₩137,426 | ₩135,275 | ₩136,424 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,161 | ₩138,562 | ₩137,787 | ₩138,415 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,243 | ₩140,286 | ₩138,829 | ₩138,869 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩138,642 | ₩140,299 | ₩137,199 | ₩139,591 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,110 | ₩140,833 | ₩138,321 | ₩140,820 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩141,515 | ₩142,437 | ₩140,112 | ₩141,755 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩140,620 | ₩143,359 | ₩140,620 | ₩143,359 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩138,816 | ₩140,446 | ₩136,958 | ₩138,789 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩142,544 | ₩144,294 | ₩141,862 | ₩143,733 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,321 | ₩144,962 | ₩144,080 | ₩144,588 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,307 | ₩144,829 | ₩143,025 | ₩144,668 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩144,735 | ₩144,735 | ₩143,853 | ₩144,735 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩145,497 | ₩145,497 | ₩144,601 | ₩145,056 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,249 | ₩148,249 | ₩144,775 | ₩146,285 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,322 | ₩153,206 | ₩151,322 | ₩153,033 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩152,017 | ₩152,926 | ₩151,469 | ₩152,926 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩153,834 | ₩154,182 | ₩152,993 | ₩154,075 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩152,592 | ₩154,583 | ₩152,592 | ₩154,502 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩152,552 | ₩154,476 | ₩152,552 | ₩154,128 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩156,894 | ₩156,894 | ₩152,538 | ₩153,340 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩155,972 | ₩156,667 | ₩155,558 | ₩156,320 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,417 | ₩158,698 | ₩157,095 | ₩157,095 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩158,899 | ₩159,326 | ₩157,736 | ₩157,977 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,115 | ₩156,841 | ₩154,115 | ₩156,841 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩152,819 | ₩152,819 | ₩151,015 | ₩151,069 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,124 | ₩158,765 | ₩155,465 | ₩155,812 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,107 | ₩163,214 | ₩157,736 | ₩158,137 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩162,626 | ₩164,190 | ₩162,493 | ₩163,936 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩163,976 | ₩164,003 | ₩162,934 | ₩162,934 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩164,791 | ₩164,791 | ₩162,773 | ₩164,243 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩165,486 | ₩165,606 | ₩163,816 | ₩164,016 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩167,023 | ₩167,878 | ₩166,835 | ₩167,824 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩165,633 | ₩166,635 | ₩165,633 | ₩166,595 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩163,802 | ₩164,283 | ₩163,522 | ₩164,283 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,281 | ₩164,297 | ₩163,281 | ₩164,176 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩160,061 | ₩160,983 | ₩158,124 | ₩160,876 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩159,887 | ₩162,039 | ₩157,950 | ₩160,155 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩162,439 | ₩164,270 | ₩162,439 | ₩164,056 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩159,647 | ₩160,435 | ₩159,633 | ₩160,261 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩162,747 | ₩163,161 | ₩162,252 | ₩162,854 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,264 | ₩161,731 | ₩161,264 | ₩161,558 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩160,676 | ₩161,370 | ₩160,595 | ₩161,117 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩159,861 | ₩160,863 | ₩159,861 | ₩160,435 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩158,872 | ₩159,807 | ₩158,872 | ₩159,406 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,393 | ₩159,914 | ₩159,166 | ₩159,246 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,286 | ₩159,967 | ₩159,286 | ₩159,406 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩154,997 | ₩157,228 | ₩154,796 | ₩157,228 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩154,623 | ₩154,690 | ₩154,048 | ₩154,690 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩152,618 | ₩153,233 | ₩152,325 | ₩152,953 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩153,019 | ₩153,500 | ₩153,019 | ₩153,500 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,102 | ₩154,342 | ₩153,808 | ₩153,808 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩155,745 | ₩155,745 | ₩153,861 | ₩154,449 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩154,943 | ₩155,197 | ₩154,943 | ₩155,104 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩153,687 | ₩153,781 | ₩152,819 | ₩153,701 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩149,666 | ₩150,360 | ₩149,425 | ₩150,360 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,374 | ₩151,403 | ₩150,374 | ₩150,534 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩149,933 | ₩149,933 | ₩148,810 | ₩149,225 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,131 | ₩150,053 | ₩148,583 | ₩148,583 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩151,590 | ₩151,590 | ₩149,666 | ₩150,828 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩153,888 | ₩153,955 | ₩153,554 | ₩153,581 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,235 | ₩154,663 | ₩154,048 | ₩154,275 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩153,073 | ₩155,197 | ₩153,073 | ₩154,997 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,291 | ₩152,525 | ₩149,291 | ₩152,431 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩148,610 | ₩148,650 | ₩147,982 | ₩148,383 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,318 | ₩149,318 | ₩148,904 | ₩149,104 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩150,628 | ₩150,628 | ₩149,772 | ₩149,772 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,318 | ₩150,628 | ₩149,318 | ₩149,625 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩148,556 | ₩148,997 | ₩148,249 | ₩148,997 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩148,022 | ₩148,703 | ₩148,022 | ₩148,169 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩148,663 | ₩149,238 | ₩147,755 | ₩147,755 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩148,516 | ₩148,864 | ₩147,955 | ₩148,570 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩147,060 | ₩147,648 | ₩147,060 | ₩147,394 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,238 | ₩145,497 | ₩143,238 | ₩145,363 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,328 | ₩143,078 | ₩140,833 | ₩142,250 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩142,931 | ₩144,348 | ₩142,757 | ₩143,866 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩144,668 | ₩144,869 | ₩141,729 | ₩142,036 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩143,666 | ₩144,575 | ₩143,238 | ₩144,468 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩143,559 | ₩143,559 | ₩142,049 | ₩142,998 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩144,735 | ₩146,058 | ₩144,735 | ₩145,096 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,203 | ₩145,978 | ₩145,203 | ₩145,978 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩148,476 | ₩148,904 | ₩147,394 | ₩147,701 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩148,917 | ₩149,612 | ₩148,917 | ₩149,318 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩146,833 | ₩148,410 | ₩146,632 | ₩148,410 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩143,679 | ₩144,254 | ₩143,679 | ₩144,147 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩141,942 | ₩142,557 | ₩141,448 | ₩142,557 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩142,584 | ₩143,693 | ₩142,410 | ₩142,597 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,158 | ₩144,294 | ₩142,236 | ₩144,040 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩142,544 | ₩144,388 | ₩142,544 | ₩143,038 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩144,521 | ₩145,256 | ₩144,201 | ₩145,056 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,388 | ₩145,176 | ₩144,361 | ₩145,176 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩145,684 | ₩146,459 | ₩145,550 | ₩145,764 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩148,650 | ₩148,944 | ₩147,300 | ₩148,182 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩148,530 | ₩148,690 | ₩148,142 | ₩148,142 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,169 | ₩148,169 | ₩148,169 | ₩148,169 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩147,554 | ₩148,316 | ₩147,554 | ₩147,808 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,102 | ₩148,369 | ₩148,062 | ₩148,263 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,191 | ₩147,007 | ₩146,191 | ₩146,926 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,156 | ₩148,730 | ₩147,394 | ₩148,142 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩148,730 | ₩149,478 | ₩148,730 | ₩149,345 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩148,997 | ₩148,997 | ₩148,997 | ₩148,997 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,414 | ₩150,801 | ₩149,331 | ₩149,612 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩148,049 | ₩148,089 | ₩147,915 | ₩148,089 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩146,753 | ₩147,848 | ₩146,753 | ₩147,848 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩147,675 | ₩148,690 | ₩147,675 | ₩148,369 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩149,612 | ₩149,612 | ₩147,153 | ₩147,153 | -1.64% | 2천 |
|---|