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 | ₩144,007 | ₩146,108 | ₩143,418 | ₩146,015 | +1.39% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩146,095 | ₩149,040 | ₩142,428 | ₩145,506 | -0.40% | 7만 |
| 2026.09.21–2026.09.25 | ₩152,185 | ₩152,185 | ₩147,260 | ₩148,397 | -2.49% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩153,912 | ₩154,675 | ₩150,030 | ₩153,109 | -0.52% | 3만 |
| 2026.09.08–2026.09.11 | ₩157,967 | ₩158,235 | ₩153,992 | ₩154,220 | -2.37% | 2만 |
| 2026.08.31–2026.09.04 | ₩157,646 | ₩160,444 | ₩156,120 | ₩159,118 | +0.93% | 12.2만 |
| 2026.08.24–2026.08.28 | ₩159,118 | ₩161,434 | ₩157,472 | ₩158,061 | -0.66% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,730 |
| ₩154,715 |
| ₩158,088 |
| +1.38% |
| 1.7만 |
| 2026.08.10–2026.08.14 | ₩151,757 | ₩156,187 | ₩151,329 | ₩155,572 | +2.51% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩150,552 | ₩153,136 | ₩149,147 | ₩153,136 | +1.72% | 5.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩149,615 | ₩155,304 | ₩149,294 | ₩151,677 | +1.38% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩154,180 | ₩154,180 | ₩148,652 | ₩149,508 | -3.03% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,801 | ₩156,749 | ₩152,212 | ₩155,210 | +1.58% | 1.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩152,038 | ₩153,912 | ₩151,221 | ₩152,895 | +0.56% | 15.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩147,407 | ₩153,644 | ₩146,738 | ₩153,483 | +4.12% | 1.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩144,074 | ₩146,818 | ₩144,074 | ₩146,202 | +1.48% | 9.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩146,443 | ₩146,617 | ₩141,303 | ₩142,602 | -2.62% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩146,001 | ₩149,053 | ₩142,896 | ₩148,545 | +1.74% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩148,812 | ₩149,401 | ₩145,105 | ₩145,854 | -1.99% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩150,325 | ₩150,914 | ₩148,906 | ₩150,378 | +0.04% | 15.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩148,812 | ₩150,914 | ₩147,313 | ₩150,566 | +1.18% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩151,128 | ₩151,851 | ₩147,367 | ₩147,527 | -2.38% | 3.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩147,741 | ₩151,422 | ₩146,122 | ₩150,111 | +1.60% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩146,323 | ₩149,870 | ₩143,833 | ₩149,401 | +2.10% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩149,401 | ₩150,311 | ₩142,990 | ₩146,778 | -1.76% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩144,328 | ₩151,462 | ₩144,328 | ₩150,472 | +4.26% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩140,594 | ₩146,135 | ₩139,791 | ₩146,042 | +3.87% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩135,829 | ₩142,414 | ₩135,026 | ₩141,317 | +4.04% | 3.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩133,808 | ₩135,923 | ₩132,871 | ₩133,768 | -0.03% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩137,181 | ₩139,255 | ₩131,586 | ₩132,523 | -3.40% | 3.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩138,881 | ₩140,540 | ₩134,611 | ₩134,624 | -3.06% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩142,789 | ₩144,542 | ₩137,194 | ₩141,062 | -1.21% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩148,504 | ₩148,504 | ₩143,271 | ₩144,837 | -2.47% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩152,854 | ₩154,849 | ₩151,583 | ₩153,296 | +0.29% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩159,172 | ₩159,600 | ₩152,801 | ₩154,394 | -3.00% | 5.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩162,906 | ₩164,472 | ₩151,275 | ₩157,111 | -3.56% | 7.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,918 | ₩168,167 | ₩163,054 | ₩163,214 | -1.63% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,163 | ₩164,579 | ₩158,222 | ₩164,566 | +2.75% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,952 | ₩164,553 | ₩159,908 | ₩164,339 | +2.10% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩155,264 | ₩161,140 | ₩155,063 | ₩160,711 | +3.51% | 1.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩154,367 | ₩154,956 | ₩152,587 | ₩154,956 | +0.38% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,923 | ₩156,013 | ₩149,682 | ₩154,715 | +3.20% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩154,153 | ₩154,220 | ₩148,839 | ₩150,793 | -2.18% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩149,575 | ₩155,464 | ₩148,237 | ₩154,541 | +3.32% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩148,919 | ₩150,887 | ₩148,009 | ₩150,030 | +0.75% | 2.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩141,571 | ₩149,120 | ₩141,076 | ₩148,826 | +5.12% | 1.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩144,984 | ₩146,309 | ₩141,973 | ₩144,114 | -0.60% | 2.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,927 | ₩149,870 | ₩143,927 | ₩146,229 | +1.60% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,770 | ₩145,506 | ₩141,691 | ₩142,802 | -1.36% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩148,424 | ₩149,200 | ₩144,609 | ₩145,426 | -2.02% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,986 | ₩149,736 | ₩146,443 | ₩148,063 | -0.62% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩147,929 | ₩151,061 | ₩147,005 | ₩149,254 | +0.90% | 7.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩149,870 | ₩149,870 | ₩147,407 | ₩147,407 | -1.64% | 2천 |
|---|