시장 데이터를 불러오는 중
전체 종목
iShares MSCI Finland ETF 과거 주가
iShares MSCI Finland ETF · EFNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Finland ETF · EFNL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,217 | ₩70,338 | ₩69,909 | ₩70,284 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,802 | ₩70,043 | ₩69,413 | ₩70,029 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,230 | ₩70,766 | ₩70,230 | ₩70,766 | +0.76% | 3.8만 |
| 2026.10.06 | ₩71,128 | ₩71,664 | ₩71,008 | ₩71,651 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,498 | ₩70,914 | ₩70,163 | ₩70,914 | +0.59% | 1.9만 |
| 2026.10.02 | ₩70,967 | ₩71,490 | ₩70,967 | ₩71,490 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,632 | ₩71,329 | ₩70,110 | ₩70,378 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,227 | ₩72,254 | ₩71,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,463 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,455 | ₩72,455 | ₩71,771 | ₩72,361 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩72,991 | ₩73,058 | ₩72,361 | ₩73,018 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,205 | ₩73,634 | ₩73,058 | ₩73,540 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,817 | ₩73,594 | ₩72,709 | ₩73,487 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩74,009 | ₩74,009 | ₩73,286 | ₩73,661 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,505 | ₩75,524 | ₩74,398 | ₩75,202 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩74,103 | ₩74,626 | ₩73,969 | ₩74,532 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,862 | ₩73,942 | ₩73,366 | ₩73,942 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,706 | ₩74,706 | ₩74,170 | ₩74,344 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,607 | ₩73,607 | ₩72,522 | ₩72,910 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,683 | ₩72,803 | ₩72,401 | ₩72,683 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,616 | ₩72,723 | ₩71,731 | ₩71,731 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,867 | ₩75,081 | ₩74,867 | ₩74,934 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,559 | ₩74,787 | ₩74,224 | ₩74,224 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,524 | ₩75,604 | ₩75,001 | ₩75,055 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,492 | ₩74,974 | ₩74,264 | ₩74,291 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,688 | ₩73,808 | ₩73,647 | ₩73,728 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩73,004 | ₩73,312 | ₩72,763 | ₩73,312 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,870 | ₩72,951 | ₩72,750 | ₩72,951 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩73,085 | ₩73,379 | ₩72,924 | ₩73,245 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,916 | ₩73,916 | ₩73,219 | ₩73,406 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,840 | ₩74,840 | ₩73,808 | ₩73,835 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,505 | ₩74,626 | ₩74,344 | ₩74,438 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,210 | ₩74,331 | ₩74,023 | ₩74,331 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,237 | ₩74,304 | ₩74,130 | ₩74,277 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩72,977 | ₩73,272 | ₩72,817 | ₩73,125 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,326 | ₩73,420 | ₩73,165 | ₩73,326 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,919 | ₩72,468 | ₩71,919 | ₩72,388 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,838 | ₩72,093 | ₩71,691 | ₩71,932 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,838 | ₩72,026 | ₩71,396 | ₩71,597 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,843 | ₩73,098 | ₩72,683 | ₩72,750 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,669 | ₩72,736 | ₩72,468 | ₩72,629 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,267 | ₩72,616 | ₩72,160 | ₩72,468 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,892 | ₩71,972 | ₩71,691 | ₩71,691 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,753 | ₩70,807 | ₩70,431 | ₩70,713 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,539 | ₩70,539 | ₩70,190 | ₩70,539 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,820 | ₩70,820 | ₩70,485 | ₩70,699 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,619 | ₩70,659 | ₩70,338 | ₩70,498 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,713 | ₩70,713 | ₩70,338 | ₩70,539 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,632 | ₩70,900 | ₩70,579 | ₩70,659 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,373 | ₩69,909 | ₩69,346 | ₩69,694 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,922 | ₩69,922 | ₩69,333 | ₩69,641 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,654 | ₩70,123 | ₩68,904 | ₩69,694 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,194 | ₩68,904 | ₩67,859 | ₩68,140 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,354 | ₩68,689 | ₩67,966 | ₩68,462 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,770 | ₩68,770 | ₩68,113 | ₩68,636 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,247 | ₩68,636 | ₩68,113 | ₩68,180 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩68,998 | ₩69,091 | ₩68,448 | ₩68,475 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,431 | ₩70,431 | ₩70,177 | ₩70,324 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,373 | ₩69,882 | ₩69,225 | ₩69,467 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,172 | ₩69,172 | ₩68,287 | ₩68,421 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,488 | ₩69,426 | ₩68,475 | ₩69,199 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,837 | ₩69,024 | ₩68,341 | ₩68,475 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,668 | ₩69,708 | ₩68,770 | ₩69,507 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,257 | ₩70,378 | ₩69,735 | ₩69,802 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,351 | ₩70,351 | ₩69,172 | ₩69,467 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,552 | ₩70,632 | ₩70,190 | ₩70,458 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,338 | ₩71,008 | ₩70,271 | ₩70,686 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩68,931 | ₩69,359 | ₩68,542 | ₩69,346 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,512 | ₩70,659 | ₩69,641 | ₩69,694 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,632 | ₩70,967 | ₩70,552 | ₩70,900 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩70,941 | ₩71,128 | ₩69,614 | ₩70,043 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,828 | ₩70,512 | ₩69,828 | ₩70,324 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,249 | ₩71,678 | ₩71,209 | ₩71,678 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,177 | ₩70,780 | ₩69,292 | ₩70,632 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,217 | ₩70,405 | ₩69,842 | ₩70,003 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,383 | ₩71,664 | ₩71,182 | ₩71,369 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,525 | ₩71,142 | ₩70,445 | ₩70,699 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩71,034 | ₩71,611 | ₩71,034 | ₩71,209 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,254 | ₩73,178 | ₩72,254 | ₩73,085 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,374 | ₩72,374 | ₩71,597 | ₩71,946 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,420 | ₩73,849 | ₩72,361 | ₩72,482 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,782 | ₩74,117 | ₩71,798 | ₩73,339 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,331 | ₩74,465 | ₩73,875 | ₩74,331 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,661 | ₩74,706 | ₩73,661 | ₩74,344 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩72,093 | ₩74,023 | ₩71,932 | ₩73,969 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,803 | ₩73,125 | ₩71,450 | ₩71,450 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,800 | ₩75,001 | ₩72,401 | ₩73,366 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,666 | ₩75,309 | ₩74,237 | ₩74,264 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,725 | ₩75,725 | ₩73,487 | ₩73,902 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,864 | ₩77,989 | ₩76,864 | ₩77,989 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩77,091 | ₩78,029 | ₩77,091 | ₩77,547 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,359 | ₩78,123 | ₩77,359 | ₩77,895 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,483 | ₩77,560 | ₩75,323 | ₩77,252 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,555 | ₩76,555 | ₩75,725 | ₩76,127 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,636 | ₩77,091 | ₩76,019 | ₩76,716 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,400 | ₩77,400 | ₩76,797 | ₩76,998 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩77,158 | ₩77,842 | ₩77,158 | ₩77,802 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩76,019 | ₩76,274 | ₩75,912 | ₩76,033 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,634 | ₩75,068 | ₩73,634 | ₩75,041 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,795 | ₩74,076 | ₩73,406 | ₩73,862 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,647 | ₩73,647 | ₩73,071 | ₩73,085 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,889 | ₩73,902 | ₩70,016 | ₩73,795 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,267 | ₩72,736 | ₩72,267 | ₩72,549 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,773 | ₩74,840 | ₩74,076 | ₩74,103 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,750 | ₩74,304 | ₩72,629 | ₩74,304 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,857 | ₩72,857 | ₩71,838 | ₩72,602 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,683 | ₩73,594 | ₩72,616 | ₩73,527 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,919 | ₩72,549 | ₩71,919 | ₩72,522 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,580 | ₩73,580 | ₩71,825 | ₩71,825 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩74,117 | ₩74,224 | ₩74,036 | ₩74,117 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,701 | ₩73,889 | ₩73,487 | ₩73,661 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,741 | ₩73,741 | ₩72,575 | ₩72,723 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,768 | ₩74,787 | ₩73,768 | ₩74,036 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩72,133 | ₩73,473 | ₩72,093 | ₩73,433 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩71,061 | ₩71,678 | ₩71,061 | ₩71,530 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,351 | ₩70,860 | ₩70,338 | ₩70,860 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,517 | ₩71,517 | ₩71,249 | ₩71,249 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩70,994 | ₩71,168 | ₩70,860 | ₩71,088 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,825 | ₩71,919 | ₩70,016 | ₩70,766 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩70,981 | ₩70,981 | ₩70,579 | ₩70,592 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩71,932 | ₩71,932 | ₩70,766 | ₩70,766 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,892 | ₩72,415 | ₩71,892 | ₩72,415 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,374 | ₩72,374 | ₩71,838 | ₩71,892 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,503 | ₩71,503 | ₩71,021 | ₩71,343 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,557 | ₩71,570 | ₩71,115 | ₩71,396 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩72,147 | ₩72,468 | ₩72,147 | ₩72,281 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,445 | ₩72,441 | ₩70,445 | ₩72,160 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩71,008 | ₩71,008 | ₩70,123 | ₩70,378 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,735 | ₩70,338 | ₩69,641 | ₩70,177 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,547 | ₩69,962 | ₩69,547 | ₩69,909 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,907 | ₩67,524 | ₩66,224 | ₩67,524 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,671 | ₩68,113 | ₩67,591 | ₩68,019 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,514 | ₩67,336 | ₩65,514 | ₩67,336 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,599 | ₩67,215 | ₩66,559 | ₩66,746 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩65,138 | ₩65,849 | ₩64,549 | ₩65,634 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,388 | ₩64,442 | ₩63,758 | ₩63,959 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩63,959 | ₩64,174 | ₩63,450 | ₩63,450 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,219 | ₩65,380 | ₩64,643 | ₩64,643 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,728 | ₩66,009 | ₩65,607 | ₩65,755 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩64,040 | ₩64,683 | ₩63,973 | ₩64,535 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,535 | ₩65,380 | ₩64,535 | ₩64,857 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,447 | ₩65,447 | ₩63,651 | ₩64,080 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,710 | ₩66,090 | ₩64,710 | ₩65,822 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,760 | ₩66,760 | ₩65,661 | ₩65,661 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,867 | ₩67,081 | ₩66,827 | ₩66,947 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,835 | ₩66,572 | ₩65,835 | ₩66,318 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩66,063 | ₩66,130 | ₩64,897 | ₩64,911 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,929 | ₩66,331 | ₩65,674 | ₩65,835 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,500 | ₩66,076 | ₩65,500 | ₩65,983 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,318 | ₩66,666 | ₩65,581 | ₩65,728 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,535 | ₩65,835 | ₩64,214 | ₩65,500 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,911 | ₩65,835 | ₩64,844 | ₩65,835 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,545 | ₩66,720 | ₩65,514 | ₩66,237 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩67,055 | ₩67,122 | ₩66,813 | ₩67,068 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,366 | ₩66,478 | ₩64,696 | ₩66,237 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,229 | ₩68,354 | ₩67,229 | ₩67,939 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,542 | ₩68,998 | ₩68,341 | ₩68,515 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,328 | ₩68,502 | ₩67,899 | ₩68,502 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,649 | ₩68,917 | ₩68,649 | ₩68,904 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,435 | ₩68,864 | ₩68,287 | ₩68,569 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,716 | ₩68,823 | ₩68,381 | ₩68,636 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,435 | ₩68,931 | ₩68,408 | ₩68,850 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,885 | ₩68,301 | ₩67,765 | ₩68,301 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,234 | ₩68,395 | ₩67,952 | ₩68,167 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,854 | ₩67,832 | ₩66,854 | ₩67,725 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,840 | ₩67,416 | ₩66,612 | ₩67,122 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩67,979 | ₩67,979 | ₩67,028 | ₩67,081 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,515 | ₩68,797 | ₩68,167 | ₩68,663 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,153 | ₩68,153 | ₩67,818 | ₩67,818 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,457 | ₩68,073 | ₩67,457 | ₩67,966 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,827 | ₩67,363 | ₩66,827 | ₩67,363 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,572 | ₩66,746 | ₩66,197 | ₩66,291 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩68,033 | ₩68,207 | ₩67,095 | ₩67,403 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,586 | ₩67,282 | ₩66,586 | ₩67,282 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,210 | ₩66,612 | ₩66,103 | ₩66,586 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,371 | ₩66,371 | ₩65,849 | ₩65,916 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,296 | ₩67,416 | ₩66,076 | ₩66,894 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,443 | ₩67,591 | ₩67,256 | ₩67,591 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩68,019 | ₩69,721 | ₩68,019 | ₩68,596 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩67,122 | ₩67,497 | ₩67,122 | ₩67,416 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,210 | ₩66,572 | ₩66,036 | ₩66,572 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,411 | ₩66,438 | ₩66,076 | ₩66,398 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,803 | ₩65,540 | ₩64,509 | ₩65,540 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,455 | ₩64,830 | ₩64,133 | ₩64,200 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,916 | ₩65,916 | ₩65,674 | ₩65,889 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,929 | ₩66,090 | ₩65,782 | ₩65,782 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,246 | ₩65,594 | ₩65,246 | ₩65,447 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩64,991 | ₩65,071 | ₩64,723 | ₩64,817 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,870 | ₩65,259 | ₩64,870 | ₩65,259 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,696 | ₩64,870 | ₩64,442 | ₩64,803 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,790 | ₩64,897 | ₩64,643 | ₩64,897 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,621 | ₩65,701 | ₩65,460 | ₩65,487 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,723 | ₩65,125 | ₩64,723 | ₩65,058 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,629 | ₩65,058 | ₩64,549 | ₩65,018 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩64,964 | ₩65,018 | ₩64,629 | ₩64,924 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩64,053 | ₩64,080 | ₩63,812 | ₩64,080 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,428 | ₩64,428 | ₩64,133 | ₩64,133 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩63,946 | ₩64,080 | ₩63,839 | ₩63,839 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩63,959 | ₩63,959 | ₩63,879 | ₩63,919 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,745 | ₩63,812 | ₩63,664 | ₩63,731 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,557 | ₩63,932 | ₩63,544 | ₩63,758 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,209 | ₩63,289 | ₩63,128 | ₩63,276 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,753 | ₩62,860 | ₩62,713 | ₩62,713 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,458 | ₩62,606 | ₩62,257 | ₩62,365 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩62,097 | ₩62,137 | ₩61,748 | ₩61,748 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,271 | ₩62,418 | ₩62,204 | ₩62,338 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,606 | ₩62,700 | ₩62,204 | ₩62,351 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,860 | ₩62,860 | ₩62,311 | ₩62,311 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,262 | ₩63,316 | ₩63,169 | ₩63,276 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,365 | ₩62,927 | ₩62,365 | ₩62,874 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩62,070 | ₩62,083 | ₩61,829 | ₩61,855 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩61,976 | ₩62,137 | ₩61,896 | ₩62,097 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩62,070 | ₩62,244 | ₩61,829 | ₩61,909 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩62,056 | ₩62,070 | ₩61,936 | ₩62,070 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,668 | ₩62,043 | ₩61,668 | ₩62,043 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,185 | ₩61,279 | ₩61,105 | ₩61,279 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,145 | ₩61,306 | ₩61,011 | ₩61,011 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,877 | ₩60,998 | ₩60,797 | ₩60,998 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,395 | ₩60,797 | ₩60,395 | ₩60,770 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,738 | ₩60,422 | ₩59,738 | ₩60,341 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,229 | ₩59,457 | ₩59,229 | ₩59,457 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,706 | ₩59,189 | ₩58,586 | ₩59,189 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,617 | ₩59,711 | ₩58,331 | ₩58,331 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,296 | ₩59,296 | ₩58,733 | ₩58,894 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,430 | ₩59,805 | ₩59,430 | ₩59,644 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,690 | ₩60,931 | ₩60,328 | ₩60,328 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩61,025 | ₩61,226 | ₩61,025 | ₩61,226 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,311 | ₩62,405 | ₩61,721 | ₩61,721 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,721 | ₩62,190 | ₩61,721 | ₩62,164 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,681 | ₩61,976 | ₩61,681 | ₩61,882 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,690 | ₩61,293 | ₩60,690 | ₩61,293 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,301 | ₩60,824 | ₩60,301 | ₩60,824 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,475 | ₩60,703 | ₩60,408 | ₩60,515 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,818 | ₩61,641 | ₩59,778 | ₩59,952 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,462 | ₩60,542 | ₩60,140 | ₩60,140 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,346 | ₩61,601 | ₩61,346 | ₩61,534 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,877 | ₩61,185 | ₩60,877 | ₩61,145 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,681 | ₩61,855 | ₩61,681 | ₩61,775 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,458 | ₩62,458 | ₩60,086 | ₩61,869 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,904 | ₩62,633 | ₩60,797 | ₩62,458 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩61,105 | ₩61,172 | ₩61,051 | ₩61,159 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,381 | ₩60,703 | ₩60,381 | ₩60,690 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩59,979 | ₩60,515 | ₩59,979 | ₩60,515 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,545 | ₩58,545 | ₩58,545 | ₩58,545 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,385 | ₩58,385 | ₩58,291 | ₩58,291 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,532 | ₩58,545 | ₩58,505 | ₩58,505 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩58,090 | ₩58,358 | ₩58,036 | ₩58,358 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,666 | ₩58,679 | ₩58,358 | ₩58,452 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,688 | ₩57,782 | ₩57,514 | ₩57,782 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩56,991 | ₩57,648 | ₩56,991 | ₩57,527 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩56,951 | ₩56,951 | ₩56,951 | ₩56,951 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,353 | ₩57,353 | ₩56,830 | ₩56,830 | -0.91% | 4.2천 |
|---|