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 | ₩145,489 | ₩145,890 | ₩145,489 | ₩145,797 | +0.21% | 4.3천 |
| 2026.10.08 | ₩143,979 | ₩144,567 | ₩143,204 | ₩144,567 | +0.41% | 1.5천 |
| 2026.10.07 | ₩143,765 | ₩144,861 | ₩143,765 | ₩143,979 | +0.15% | 1.4만 |
| 2026.10.06 | ₩145,863 | ₩145,863 | ₩144,620 | ₩144,620 | -0.85% | 6.6천 |
| 2026.10.05 | ₩143,792 | ₩145,569 | ₩143,792 | ₩145,168 | +0.96% | 6.3천 |
| 2026.10.02 | ₩144,179 | ₩145,289 | ₩144,179 | ₩145,289 | +0.77% | 3만 |
| 2026.10.01 | ₩144,995 | ₩146,852 | ₩142,215 | ₩143,257 | -1.20% | 3.3만 |
| 2026.09.30 | ₩146,585 | ₩146,585 | ₩146,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,024 |
| -0.38% |
| 1.4천 |
| 2026.09.29 | ₩146,812 | ₩147,173 | ₩146,278 | ₩147,120 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩145,877 | ₩148,817 | ₩145,877 | ₩147,694 | +1.25% | 2.8천 |
|---|
| 2026.09.25 | ₩147,601 | ₩148,282 | ₩147,267 | ₩148,176 | +0.39% | 4.1천 |
|---|
| 2026.09.24 | ₩148,336 | ₩148,336 | ₩147,040 | ₩147,962 | -0.25% | 3.9천 |
|---|
| 2026.09.23 | ₩149,138 | ₩149,138 | ₩147,815 | ₩148,536 | -0.40% | 4천 |
|---|
| 2026.09.22 | ₩150,608 | ₩151,089 | ₩149,726 | ₩150,220 | -0.26% | 7천 |
|---|
| 2026.09.21 | ₩151,958 | ₩151,958 | ₩150,341 | ₩150,875 | -0.71% | 1.5만 |
|---|
| 2026.09.18 | ₩153,014 | ₩153,014 | ₩152,399 | ₩152,880 | -0.09% | 1.1천 |
|---|
| 2026.09.17 | ₩153,695 | ₩154,123 | ₩153,254 | ₩153,294 | -0.26% | 4천 |
|---|
| 2026.09.16 | ₩152,733 | ₩152,920 | ₩149,806 | ₩149,806 | -1.92% | 3.2천 |
|---|
| 2026.09.15 | ₩151,824 | ₩153,535 | ₩151,423 | ₩153,535 | +1.13% | 1.2만 |
|---|
| 2026.09.14 | ₩153,682 | ₩154,444 | ₩153,027 | ₩153,147 | -0.35% | 9.5천 |
|---|
| 2026.09.11 | ₩154,310 | ₩155,847 | ₩153,762 | ₩153,989 | -0.21% | 1.1만 |
|---|
| 2026.09.10 | ₩155,673 | ₩156,061 | ₩154,938 | ₩155,433 | -0.15% | 2.8천 |
|---|
| 2026.09.09 | ₩157,624 | ₩157,624 | ₩155,606 | ₩155,606 | -1.28% | 3.3천 |
|---|
| 2026.09.08 | ₩157,731 | ₩157,999 | ₩157,731 | ₩157,745 | +0.01% | 3.2천 |
|---|
| 2026.09.04 | ₩159,643 | ₩159,643 | ₩158,466 | ₩158,881 | -0.48% | 1.9천 |
|---|
| 2026.09.03 | ₩159,308 | ₩160,204 | ₩159,028 | ₩160,124 | +0.51% | 9.3천 |
|---|
| 2026.09.02 | ₩156,769 | ₩158,039 | ₩156,769 | ₩157,264 | +0.32% | 8만 |
|---|
| 2026.09.01 | ₩156,181 | ₩158,025 | ₩155,887 | ₩156,101 | -0.05% | 2.9만 |
|---|
| 2026.08.31 | ₩157,411 | ₩157,411 | ₩156,809 | ₩156,809 | -0.38% | 1.3천 |
|---|
| 2026.08.28 | ₩157,304 | ₩157,825 | ₩157,304 | ₩157,825 | +0.33% | 2.9천 |
|---|
| 2026.08.27 | ₩157,237 | ₩158,360 | ₩157,237 | ₩158,360 | +0.71% | 2.1천 |
|---|
| 2026.08.26 | ₩159,455 | ₩160,150 | ₩158,132 | ₩158,132 | -0.83% | 1.8천 |
|---|
| 2026.08.25 | ₩160,819 | ₩161,193 | ₩160,444 | ₩160,444 | -0.23% | 3.1천 |
|---|
| 2026.08.24 | ₩158,881 | ₩159,081 | ₩158,400 | ₩159,081 | +0.13% | 2천 |
|---|
| 2026.08.21 | ₩158,440 | ₩158,493 | ₩157,678 | ₩157,852 | -0.37% | 3.6천 |
|---|
| 2026.08.20 | ₩156,515 | ₩156,582 | ₩156,515 | ₩156,529 | +0.01% | 1.5천 |
|---|
| 2026.08.19 | ₩156,328 | ₩156,796 | ₩156,328 | ₩156,462 | +0.09% | 2.5천 |
|---|
| 2026.08.18 | ₩155,192 | ₩155,192 | ₩154,484 | ₩154,724 | -0.30% | 4.4천 |
|---|
| 2026.08.17 | ₩155,700 | ₩156,128 | ₩155,700 | ₩155,700 | 0.00% | 4.8천 |
|---|
| 2026.08.14 | ₩155,727 | ₩155,954 | ₩155,339 | ₩155,339 | -0.25% | 2.5천 |
|---|
| 2026.08.13 | ₩153,481 | ₩154,457 | ₩153,468 | ₩154,457 | +0.64% | 1.8천 |
|---|
| 2026.08.12 | ₩152,492 | ₩153,187 | ₩152,292 | ₩153,187 | +0.46% | 4.1천 |
|---|
| 2026.08.11 | ₩151,463 | ₩151,731 | ₩151,209 | ₩151,704 | +0.16% | 4.2천 |
|---|
| 2026.08.10 | ₩151,530 | ₩151,610 | ₩151,102 | ₩151,129 | -0.26% | 14.8만 |
|---|
| 2026.08.07 | ₩152,492 | ₩152,907 | ₩151,610 | ₩152,907 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩149,859 | ₩149,993 | ₩148,991 | ₩149,993 | +0.09% | 1.2만 |
|---|
| 2026.08.05 | ₩149,111 | ₩149,993 | ₩148,924 | ₩149,191 | +0.05% | 4.8천 |
|---|
| 2026.08.04 | ₩150,849 | ₩150,915 | ₩149,218 | ₩149,218 | -1.08% | 1만 |
|---|
| 2026.08.03 | ₩150,327 | ₩150,902 | ₩149,459 | ₩150,902 | +0.38% | 8.6천 |
|---|
| 2026.07.31 | ₩150,581 | ₩151,450 | ₩150,581 | ₩151,450 | +0.58% | 4천 |
|---|
| 2026.07.30 | ₩153,521 | ₩155,072 | ₩153,521 | ₩155,072 | +1.01% | 1.3만 |
|---|
| 2026.07.29 | ₩152,426 | ₩152,426 | ₩151,664 | ₩152,292 | -0.09% | 6천 |
|---|
| 2026.07.28 | ₩149,726 | ₩151,958 | ₩149,726 | ₩151,811 | +1.39% | 2.8천 |
|---|
| 2026.07.27 | ₩149,392 | ₩149,392 | ₩149,071 | ₩149,071 | -0.21% | 2천 |
|---|
| 2026.07.24 | ₩149,886 | ₩149,966 | ₩149,285 | ₩149,285 | -0.40% | 2.8천 |
|---|
| 2026.07.23 | ₩149,271 | ₩149,271 | ₩148,429 | ₩148,590 | -0.46% | 6천 |
|---|
| 2026.07.22 | ₩152,639 | ₩152,893 | ₩150,247 | ₩150,247 | -1.57% | 4.7천 |
|---|
| 2026.07.21 | ₩153,094 | ₩153,281 | ₩153,094 | ₩153,254 | +0.10% | 2.2천 |
|---|
| 2026.07.20 | ₩153,949 | ₩153,949 | ₩153,147 | ₩153,147 | -0.52% | 4천 |
|---|
| 2026.07.17 | ₩153,214 | ₩155,192 | ₩153,214 | ₩154,978 | +1.15% | 3.3천 |
|---|
| 2026.07.16 | ₩154,684 | ₩156,515 | ₩154,684 | ₩155,860 | +0.76% | 4.7천 |
|---|
| 2026.07.15 | ₩154,711 | ₩155,793 | ₩154,711 | ₩155,526 | +0.53% | 3.1천 |
|---|
| 2026.07.14 | ₩153,040 | ₩153,388 | ₩153,040 | ₩153,388 | +0.23% | 1.2천 |
|---|
| 2026.07.13 | ₩152,573 | ₩152,666 | ₩151,985 | ₩151,985 | -0.39% | 4.2천 |
|---|
| 2026.07.10 | ₩151,744 | ₩152,666 | ₩151,744 | ₩152,666 | +0.61% | 3천 |
|---|
| 2026.07.09 | ₩152,519 | ₩152,826 | ₩152,519 | ₩152,559 | +0.03% | 14.1만 |
|---|
| 2026.07.08 | ₩151,022 | ₩152,305 | ₩150,996 | ₩152,305 | +0.85% | 1.3천 |
|---|
| 2026.07.07 | ₩153,281 | ₩153,682 | ₩153,281 | ₩153,348 | +0.04% | 2.5천 |
|---|
| 2026.07.06 | ₩151,811 | ₩153,187 | ₩151,731 | ₩152,813 | +0.66% | 4.4천 |
|---|
| 2026.07.02 | ₩152,599 | ₩153,415 | ₩152,599 | ₩153,254 | +0.43% | 2.2천 |
|---|
| 2026.07.01 | ₩148,456 | ₩149,271 | ₩147,574 | ₩148,777 | +0.22% | 4.6천 |
|---|
| 2026.06.30 | ₩147,454 | ₩147,574 | ₩147,106 | ₩147,481 | +0.02% | 1.8천 |
|---|
| 2026.06.29 | ₩147,187 | ₩147,200 | ₩146,518 | ₩146,933 | -0.17% | 3.3천 |
|---|
| 2026.06.26 | ₩145,503 | ₩145,984 | ₩145,503 | ₩145,984 | +0.33% | 1.5천 |
|---|
| 2026.06.25 | ₩146,598 | ₩146,598 | ₩146,451 | ₩146,451 | -0.10% | 1.3천 |
|---|
| 2026.06.24 | ₩143,885 | ₩145,182 | ₩143,885 | ₩145,088 | +0.84% | 1.9천 |
|---|
| 2026.06.23 | ₩144,527 | ₩145,302 | ₩144,527 | ₩145,182 | +0.45% | 2.1천 |
|---|
| 2026.06.22 | ₩143,859 | ₩145,489 | ₩143,859 | ₩145,476 | +1.12% | 3.1천 |
|---|
| 2026.06.18 | ₩142,161 | ₩142,389 | ₩141,092 | ₩142,389 | +0.16% | 3.9천 |
|---|
| 2026.06.17 | ₩145,168 | ₩145,636 | ₩143,364 | ₩143,364 | -1.24% | 6.7천 |
|---|
| 2026.06.16 | ₩144,861 | ₩145,770 | ₩143,685 | ₩143,698 | -0.80% | 2.9천 |
|---|
| 2026.06.15 | ₩146,224 | ₩146,398 | ₩144,941 | ₩144,941 | -0.88% | 2.6천 |
|---|
| 2026.06.12 | ₩148,403 | ₩148,830 | ₩148,309 | ₩148,323 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩145,930 | ₩148,630 | ₩145,930 | ₩148,336 | +1.65% | 3.5천 |
|---|
| 2026.06.10 | ₩143,992 | ₩146,318 | ₩143,992 | ₩144,781 | +0.55% | 4.9천 |
|---|
| 2026.06.09 | ₩145,275 | ₩145,275 | ₩142,683 | ₩144,420 | -0.59% | 5.5천 |
|---|
| 2026.06.08 | ₩145,783 | ₩145,783 | ₩144,059 | ₩144,059 | -1.18% | 5.6천 |
|---|
| 2026.06.05 | ₩147,681 | ₩147,681 | ₩144,888 | ₩145,636 | -1.38% | 6.1천 |
|---|
| 2026.06.04 | ₩147,374 | ₩148,336 | ₩147,374 | ₩147,694 | +0.22% | 2.9천 |
|---|
| 2026.06.03 | ₩145,703 | ₩145,703 | ₩144,995 | ₩145,422 | -0.19% | 8.1천 |
|---|
| 2026.06.02 | ₩146,839 | ₩147,507 | ₩146,839 | ₩146,946 | +0.07% | 3.9천 |
|---|
| 2026.06.01 | ₩148,590 | ₩149,178 | ₩148,109 | ₩149,178 | +0.40% | 2.7천 |
|---|
| 2026.05.29 | ₩150,341 | ₩150,661 | ₩150,154 | ₩150,154 | -0.12% | 3.3천 |
|---|
| 2026.05.28 | ₩148,697 | ₩150,301 | ₩148,683 | ₩150,220 | +1.02% | 1.2만 |
|---|
| 2026.05.27 | ₩149,606 | ₩150,314 | ₩149,552 | ₩149,886 | +0.19% | 13.2만 |
|---|
| 2026.05.26 | ₩150,100 | ₩150,688 | ₩149,993 | ₩150,301 | +0.13% | 4.9천 |
|---|
| 2026.05.22 | ₩150,274 | ₩150,341 | ₩149,418 | ₩150,341 | +0.04% | 2.2만 |
|---|
| 2026.05.21 | ₩149,325 | ₩150,688 | ₩149,325 | ₩150,688 | +0.91% | 3.3천 |
|---|
| 2026.05.20 | ₩148,309 | ₩149,672 | ₩148,309 | ₩149,672 | +0.92% | 2.8천 |
|---|
| 2026.05.19 | ₩147,334 | ₩147,694 | ₩147,093 | ₩147,093 | -0.16% | 5.4천 |
|---|
| 2026.05.18 | ₩148,590 | ₩148,723 | ₩147,908 | ₩148,349 | -0.16% | 8.2천 |
|---|
| 2026.05.15 | ₩147,948 | ₩148,189 | ₩147,146 | ₩147,307 | -0.43% | 5.7천 |
|---|
| 2026.05.14 | ₩150,955 | ₩150,955 | ₩149,686 | ₩149,686 | -0.84% | 2.4천 |
|---|
| 2026.05.13 | ₩150,688 | ₩150,969 | ₩150,220 | ₩150,755 | +0.04% | 5천 |
|---|
| 2026.05.12 | ₩150,073 | ₩151,076 | ₩150,020 | ₩151,076 | +0.67% | 8.2천 |
|---|
| 2026.05.11 | ₩150,902 | ₩151,624 | ₩149,846 | ₩149,846 | -0.70% | 1.1만 |
|---|
| 2026.05.08 | ₩147,828 | ₩149,886 | ₩147,828 | ₩149,886 | +1.39% | 9.1천 |
|---|
| 2026.05.07 | ₩150,849 | ₩150,849 | ₩148,162 | ₩148,202 | -1.75% | 6.4천 |
|---|
| 2026.05.06 | ₩150,528 | ₩151,196 | ₩150,461 | ₩151,156 | +0.42% | 2.2천 |
|---|
| 2026.05.05 | ₩147,053 | ₩148,403 | ₩146,839 | ₩148,256 | +0.82% | 1.2만 |
|---|
| 2026.05.04 | ₩147,521 | ₩147,534 | ₩145,904 | ₩146,545 | -0.66% | 3.1만 |
|---|
| 2026.05.01 | ₩148,109 | ₩149,646 | ₩148,109 | ₩149,178 | +0.72% | 6천 |
|---|
| 2026.04.30 | ₩147,200 | ₩147,200 | ₩146,866 | ₩146,866 | -0.23% | 1.3천 |
|---|
| 2026.04.29 | ₩144,527 | ₩144,527 | ₩143,618 | ₩143,912 | -0.43% | 4천 |
|---|
| 2026.04.28 | ₩146,077 | ₩146,532 | ₩145,984 | ₩146,251 | +0.12% | 2천 |
|---|
| 2026.04.27 | ₩146,104 | ₩146,732 | ₩145,409 | ₩146,425 | +0.22% | 3.4천 |
|---|
| 2026.04.24 | ₩145,075 | ₩146,612 | ₩145,075 | ₩146,558 | +1.02% | 5.7천 |
|---|
| 2026.04.23 | ₩145,048 | ₩145,048 | ₩142,776 | ₩143,725 | -0.91% | 2.1천 |
|---|
| 2026.04.22 | ₩146,625 | ₩147,066 | ₩145,703 | ₩145,703 | -0.63% | 5.1천 |
|---|
| 2026.04.21 | ₩148,403 | ₩148,403 | ₩146,465 | ₩146,465 | -1.31% | 1.7천 |
|---|
| 2026.04.20 | ₩149,178 | ₩150,087 | ₩149,004 | ₩150,047 | +0.58% | 2.6천 |
|---|
| 2026.04.17 | ₩150,902 | ₩151,236 | ₩150,087 | ₩150,247 | -0.43% | 5.4천 |
|---|
| 2026.04.16 | ₩150,701 | ₩150,701 | ₩149,151 | ₩149,418 | -0.85% | 2.4천 |
|---|
| 2026.04.15 | ₩149,111 | ₩150,301 | ₩148,830 | ₩150,301 | +0.80% | 7천 |
|---|
| 2026.04.14 | ₩148,229 | ₩149,325 | ₩147,922 | ₩149,325 | +0.74% | 5.6천 |
|---|
| 2026.04.13 | ₩144,113 | ₩146,131 | ₩144,113 | ₩146,131 | +1.40% | 1.9천 |
|---|
| 2026.04.10 | ₩145,917 | ₩145,917 | ₩145,102 | ₩145,823 | -0.06% | 2천 |
|---|
| 2026.04.09 | ₩143,311 | ₩144,941 | ₩143,311 | ₩144,540 | +0.86% | 1.9천 |
|---|
| 2026.04.08 | ₩144,473 | ₩144,781 | ₩143,738 | ₩144,286 | -0.13% | 9.4천 |
|---|
| 2026.04.07 | ₩140,518 | ₩142,014 | ₩139,582 | ₩141,253 | +0.52% | 6.2천 |
|---|
| 2026.04.06 | ₩140,384 | ₩141,827 | ₩140,384 | ₩141,386 | +0.71% | 2.4천 |
|---|
| 2026.04.02 | ₩137,764 | ₩141,106 | ₩137,764 | ₩141,106 | +2.43% | 6.5천 |
|---|
| 2026.04.01 | ₩140,905 | ₩142,201 | ₩140,491 | ₩140,999 | +0.07% | 1.1만 |
|---|
| 2026.03.31 | ₩137,804 | ₩140,063 | ₩137,176 | ₩139,916 | +1.53% | 1.1만 |
|---|
| 2026.03.30 | ₩135,626 | ₩135,826 | ₩134,824 | ₩135,078 | -0.40% | 8.1천 |
|---|
| 2026.03.27 | ₩133,742 | ₩134,196 | ₩133,354 | ₩133,568 | -0.13% | 5천 |
|---|
| 2026.03.26 | ₩135,599 | ₩135,720 | ₩134,209 | ₩134,610 | -0.73% | 5.2천 |
|---|
| 2026.03.25 | ₩134,690 | ₩134,971 | ₩133,862 | ₩134,530 | -0.12% | 2.6천 |
|---|
| 2026.03.24 | ₩133,688 | ₩134,102 | ₩132,672 | ₩132,980 | -0.53% | 6.2천 |
|---|
| 2026.03.23 | ₩133,608 | ₩135,131 | ₩133,047 | ₩133,381 | -0.17% | 4.8천 |
|---|
| 2026.03.20 | ₩134,102 | ₩134,102 | ₩131,389 | ₩132,325 | -1.33% | 3.7천 |
|---|
| 2026.03.19 | ₩133,595 | ₩136,495 | ₩133,595 | ₩136,227 | +1.97% | 5.2천 |
|---|
| 2026.03.18 | ₩137,230 | ₩137,764 | ₩135,947 | ₩136,201 | -0.75% | 6.4천 |
|---|
| 2026.03.17 | ₩139,047 | ₩139,047 | ₩138,098 | ₩138,459 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩136,976 | ₩137,377 | ₩136,415 | ₩136,949 | -0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩136,655 | ₩136,896 | ₩134,410 | ₩134,423 | -1.63% | 1.2만 |
|---|
| 2026.03.12 | ₩136,936 | ₩137,457 | ₩135,305 | ₩136,455 | -0.35% | 4.6만 |
|---|
| 2026.03.11 | ₩138,192 | ₩138,593 | ₩137,818 | ₩138,446 | +0.18% | 3천 |
|---|
| 2026.03.10 | ₩139,275 | ₩140,317 | ₩138,860 | ₩138,900 | -0.27% | 4.1천 |
|---|
| 2026.03.09 | ₩138,673 | ₩140,330 | ₩137,230 | ₩139,622 | +0.68% | 1.9만 |
|---|
| 2026.03.06 | ₩139,141 | ₩140,865 | ₩138,352 | ₩140,852 | +1.23% | 6.7천 |
|---|
| 2026.03.05 | ₩141,547 | ₩142,469 | ₩140,143 | ₩141,787 | +0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩140,651 | ₩143,391 | ₩140,651 | ₩143,391 | +1.95% | 1.8만 |
|---|
| 2026.03.03 | ₩138,847 | ₩140,477 | ₩136,989 | ₩138,820 | -0.02% | 2만 |
|---|
| 2026.03.02 | ₩142,576 | ₩144,326 | ₩141,894 | ₩143,765 | +0.83% | 1.9만 |
|---|
| 2026.02.27 | ₩144,353 | ₩144,995 | ₩144,113 | ₩144,620 | +0.19% | 2.5만 |
|---|
| 2026.02.26 | ₩144,340 | ₩144,861 | ₩143,057 | ₩144,701 | +0.25% | 1.1만 |
|---|
| 2026.02.25 | ₩144,768 | ₩144,768 | ₩143,885 | ₩144,768 | 0.00% | 1만 |
|---|
| 2026.02.24 | ₩145,529 | ₩145,529 | ₩144,634 | ₩145,088 | -0.30% | 1.2만 |
|---|
| 2026.02.23 | ₩148,282 | ₩148,282 | ₩144,808 | ₩146,318 | -1.32% | 1.2만 |
|---|
| 2026.02.20 | ₩151,356 | ₩153,241 | ₩151,356 | ₩153,067 | +1.13% | 5.6천 |
|---|
| 2026.02.19 | ₩152,051 | ₩152,960 | ₩151,503 | ₩152,960 | +0.60% | 6.3천 |
|---|
| 2026.02.18 | ₩153,869 | ₩154,216 | ₩153,027 | ₩154,110 | +0.16% | 7.5천 |
|---|
| 2026.02.17 | ₩152,626 | ₩154,617 | ₩152,626 | ₩154,537 | +1.25% | 4.8천 |
|---|
| 2026.02.13 | ₩152,586 | ₩154,510 | ₩152,586 | ₩154,163 | +1.03% | 7.6천 |
|---|
| 2026.02.12 | ₩156,929 | ₩156,929 | ₩152,573 | ₩153,374 | -2.27% | 7.9천 |
|---|
| 2026.02.11 | ₩156,007 | ₩156,702 | ₩155,593 | ₩156,355 | +0.22% | 1만 |
|---|
| 2026.02.10 | ₩158,453 | ₩158,734 | ₩157,130 | ₩157,130 | -0.84% | 6천 |
|---|
| 2026.02.09 | ₩158,934 | ₩159,362 | ₩157,771 | ₩158,012 | -0.58% | 2.1만 |
|---|
| 2026.02.06 | ₩154,150 | ₩156,876 | ₩154,150 | ₩156,876 | +1.77% | 2.6만 |
|---|
| 2026.02.05 | ₩152,853 | ₩152,853 | ₩151,049 | ₩151,102 | -1.15% | 5.3천 |
|---|
| 2026.02.04 | ₩158,159 | ₩158,801 | ₩155,499 | ₩155,847 | -1.46% | 6.9천 |
|---|
| 2026.02.03 | ₩163,144 | ₩163,251 | ₩157,771 | ₩158,172 | -3.05% | 2.7만 |
|---|
| 2026.02.02 | ₩162,663 | ₩164,227 | ₩162,529 | ₩163,973 | +0.81% | 7.5천 |
|---|
| 2026.01.30 | ₩164,013 | ₩164,040 | ₩162,970 | ₩162,970 | -0.64% | 7.5천 |
|---|
| 2026.01.29 | ₩164,828 | ₩164,828 | ₩162,810 | ₩164,280 | -0.33% | 6.3천 |
|---|
| 2026.01.28 | ₩165,523 | ₩165,643 | ₩163,852 | ₩164,053 | -0.89% | 9.7천 |
|---|
| 2026.01.27 | ₩167,060 | ₩167,915 | ₩166,873 | ₩167,862 | +0.48% | 1.4만 |
|---|
| 2026.01.26 | ₩165,670 | ₩166,672 | ₩165,670 | ₩166,632 | +0.58% | 6.3천 |
|---|
| 2026.01.23 | ₩163,839 | ₩164,320 | ₩163,558 | ₩164,320 | +0.29% | 6.3천 |
|---|
| 2026.01.22 | ₩163,318 | ₩164,334 | ₩163,318 | ₩164,213 | +0.55% | 8.8천 |
|---|
| 2026.01.21 | ₩160,097 | ₩161,019 | ₩158,159 | ₩160,912 | +0.51% | 9.8천 |
|---|
| 2026.01.20 | ₩159,923 | ₩162,075 | ₩157,985 | ₩160,190 | +0.17% | 7.2천 |
|---|
| 2026.01.16 | ₩162,476 | ₩164,307 | ₩162,476 | ₩164,093 | +1.00% | 1만 |
|---|
| 2026.01.15 | ₩159,683 | ₩160,471 | ₩159,669 | ₩160,297 | +0.39% | 6.4천 |
|---|
| 2026.01.14 | ₩162,783 | ₩163,198 | ₩162,289 | ₩162,890 | +0.07% | 6.5천 |
|---|
| 2026.01.13 | ₩161,300 | ₩161,768 | ₩161,300 | ₩161,594 | +0.18% | 3.9천 |
|---|
| 2026.01.12 | ₩160,712 | ₩161,407 | ₩160,632 | ₩161,153 | +0.27% | 2.8천 |
|---|
| 2026.01.09 | ₩159,896 | ₩160,899 | ₩159,896 | ₩160,471 | +0.36% | 2.5천 |
|---|
| 2026.01.08 | ₩158,907 | ₩159,843 | ₩158,907 | ₩159,442 | +0.34% | 1.7천 |
|---|
| 2026.01.07 | ₩159,429 | ₩159,950 | ₩159,202 | ₩159,282 | -0.09% | 4.5천 |
|---|
| 2026.01.06 | ₩159,322 | ₩160,003 | ₩159,322 | ₩159,442 | +0.08% | 3.7천 |
|---|
| 2026.01.05 | ₩155,032 | ₩157,264 | ₩154,831 | ₩157,264 | +1.44% | 4.1천 |
|---|
| 2026.01.02 | ₩154,657 | ₩154,724 | ₩154,083 | ₩154,724 | +0.04% | 3.9만 |
|---|
| 2025.12.31 | ₩152,653 | ₩153,268 | ₩152,359 | ₩152,987 | +0.22% | 2.6천 |
|---|
| 2025.12.30 | ₩153,054 | ₩153,535 | ₩153,054 | ₩153,535 | +0.31% | 6.1천 |
|---|
| 2025.12.29 | ₩154,136 | ₩154,377 | ₩153,842 | ₩153,842 | -0.19% | 5.5천 |
|---|
| 2025.12.26 | ₩155,780 | ₩155,780 | ₩153,896 | ₩154,484 | -0.83% | 4.6천 |
|---|
| 2025.12.24 | ₩154,978 | ₩155,232 | ₩154,978 | ₩155,139 | +0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩153,722 | ₩153,815 | ₩152,853 | ₩153,735 | +0.01% | 5.1천 |
|---|
| 2025.12.22 | ₩149,699 | ₩150,394 | ₩149,459 | ₩150,394 | +0.46% | 9.8천 |
|---|
| 2025.12.19 | ₩150,407 | ₩151,437 | ₩150,407 | ₩150,568 | +0.11% | 5천 |
|---|
| 2025.12.18 | ₩149,966 | ₩149,966 | ₩148,844 | ₩149,258 | -0.47% | 3.7천 |
|---|
| 2025.12.17 | ₩149,165 | ₩150,087 | ₩148,617 | ₩148,617 | -0.37% | 1.7천 |
|---|
| 2025.12.16 | ₩151,624 | ₩151,624 | ₩149,699 | ₩150,862 | -0.50% | 4.9천 |
|---|
| 2025.12.15 | ₩153,922 | ₩153,989 | ₩153,588 | ₩153,615 | -0.20% | 2.1천 |
|---|
| 2025.12.12 | ₩154,270 | ₩154,698 | ₩154,083 | ₩154,310 | +0.03% | 3.1천 |
|---|
| 2025.12.11 | ₩153,107 | ₩155,232 | ₩153,107 | ₩155,032 | +1.26% | 3.1천 |
|---|
| 2025.12.10 | ₩149,325 | ₩152,559 | ₩149,325 | ₩152,466 | +2.10% | 4천 |
|---|
| 2025.12.09 | ₩148,643 | ₩148,683 | ₩148,015 | ₩148,416 | -0.15% | 5.3천 |
|---|
| 2025.12.08 | ₩149,352 | ₩149,352 | ₩148,937 | ₩149,138 | -0.14% | 1.8천 |
|---|
| 2025.12.05 | ₩150,661 | ₩150,661 | ₩149,806 | ₩149,806 | -0.57% | 1.2천 |
|---|
| 2025.12.04 | ₩149,352 | ₩150,661 | ₩149,352 | ₩149,659 | +0.21% | 9.1천 |
|---|
| 2025.12.03 | ₩148,590 | ₩149,031 | ₩148,282 | ₩149,031 | +0.30% | 8.1천 |
|---|
| 2025.12.02 | ₩148,055 | ₩148,737 | ₩148,055 | ₩148,202 | +0.10% | 5천 |
|---|
| 2025.12.01 | ₩148,697 | ₩149,271 | ₩147,788 | ₩147,788 | -0.61% | 4.5천 |
|---|
| 2025.11.28 | ₩148,550 | ₩148,897 | ₩147,988 | ₩148,603 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩147,093 | ₩147,681 | ₩147,093 | ₩147,427 | +0.23% | 2.2천 |
|---|
| 2025.11.25 | ₩143,271 | ₩145,529 | ₩143,271 | ₩145,396 | +1.48% | 7.6천 |
|---|
| 2025.11.24 | ₩141,359 | ₩143,110 | ₩140,865 | ₩142,282 | +0.65% | 5.5천 |
|---|
| 2025.11.21 | ₩142,963 | ₩144,380 | ₩142,790 | ₩143,899 | +0.65% | 3.3천 |
|---|
| 2025.11.20 | ₩144,701 | ₩144,901 | ₩141,760 | ₩142,068 | -1.82% | 5.6천 |
|---|
| 2025.11.19 | ₩143,698 | ₩144,607 | ₩143,271 | ₩144,500 | +0.56% | 9.2천 |
|---|
| 2025.11.18 | ₩143,591 | ₩143,591 | ₩142,081 | ₩143,030 | -0.39% | 2.7천 |
|---|
| 2025.11.17 | ₩144,768 | ₩146,091 | ₩144,768 | ₩145,128 | +0.25% | 3.9천 |
|---|
| 2025.11.14 | ₩145,235 | ₩146,010 | ₩145,235 | ₩146,010 | +0.53% | 800 |
|---|
| 2025.11.13 | ₩148,510 | ₩148,937 | ₩147,427 | ₩147,735 | -0.52% | 3.4천 |
|---|
| 2025.11.12 | ₩148,951 | ₩149,646 | ₩148,951 | ₩149,352 | +0.27% | 1.2천 |
|---|
| 2025.11.11 | ₩146,866 | ₩148,443 | ₩146,665 | ₩148,443 | +1.07% | 2.5천 |
|---|
| 2025.11.10 | ₩143,712 | ₩144,286 | ₩143,712 | ₩144,179 | +0.33% | 8.6천 |
|---|
| 2025.11.07 | ₩141,974 | ₩142,589 | ₩141,480 | ₩142,589 | +0.43% | 4.2천 |
|---|
| 2025.11.06 | ₩142,616 | ₩143,725 | ₩142,442 | ₩142,629 | +0.01% | 7.9천 |
|---|
| 2025.11.05 | ₩143,190 | ₩144,326 | ₩142,268 | ₩144,073 | +0.62% | 7.8천 |
|---|
| 2025.11.04 | ₩142,576 | ₩144,420 | ₩142,576 | ₩143,070 | +0.35% | 3.9천 |
|---|
| 2025.11.03 | ₩144,554 | ₩145,289 | ₩144,233 | ₩145,088 | +0.37% | 5.6천 |
|---|
| 2025.10.31 | ₩144,420 | ₩145,209 | ₩144,393 | ₩145,209 | +0.55% | 8.6천 |
|---|
| 2025.10.30 | ₩145,716 | ₩146,492 | ₩145,583 | ₩145,797 | +0.06% | 9.4천 |
|---|
| 2025.10.29 | ₩148,683 | ₩148,977 | ₩147,334 | ₩148,216 | -0.31% | 9.8천 |
|---|
| 2025.10.28 | ₩148,563 | ₩148,723 | ₩148,176 | ₩148,176 | -0.26% | 3.9천 |
|---|
| 2025.10.27 | ₩148,202 | ₩148,202 | ₩148,202 | ₩148,202 | 0.00% | 900 |
|---|
| 2025.10.24 | ₩147,587 | ₩148,349 | ₩147,587 | ₩147,841 | +0.17% | 4.9천 |
|---|
| 2025.10.23 | ₩148,135 | ₩148,403 | ₩148,095 | ₩148,296 | +0.11% | 2.4천 |
|---|
| 2025.10.22 | ₩146,224 | ₩147,040 | ₩146,224 | ₩146,959 | +0.50% | 1.9천 |
|---|
| 2025.10.21 | ₩148,189 | ₩148,764 | ₩147,427 | ₩148,176 | -0.01% | 1.1천 |
|---|
| 2025.10.20 | ₩148,764 | ₩149,512 | ₩148,764 | ₩149,378 | +0.41% | 1.1천 |
|---|
| 2025.10.17 | ₩149,031 | ₩149,031 | ₩149,031 | ₩149,031 | 0.00% | 800 |
|---|
| 2025.10.16 | ₩150,448 | ₩150,835 | ₩149,365 | ₩149,646 | -0.53% | 2.8천 |
|---|
| 2025.10.15 | ₩148,082 | ₩148,122 | ₩147,948 | ₩148,122 | +0.03% | 1.1천 |
|---|
| 2025.10.14 | ₩146,786 | ₩147,882 | ₩146,786 | ₩147,882 | +0.75% | 1.2천 |
|---|
| 2025.10.13 | ₩147,708 | ₩148,723 | ₩147,708 | ₩148,403 | +0.47% | 2천 |
|---|
| 2025.10.10 | ₩149,646 | ₩149,646 | ₩147,187 | ₩147,187 | -1.64% | 2천 |
|---|