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 | ₩70,276 | ₩70,396 | ₩69,967 | ₩70,343 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,860 | ₩70,101 | ₩69,471 | ₩70,088 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,289 | ₩70,826 | ₩70,289 | ₩70,826 | +0.76% | 3.8만 |
| 2026.10.06 | ₩71,188 | ₩71,724 | ₩71,067 | ₩71,711 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,557 | ₩70,973 | ₩70,222 | ₩70,973 | +0.59% | 1.9만 |
| 2026.10.02 | ₩71,027 | ₩71,550 | ₩71,027 | ₩71,550 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,691 | ₩71,389 | ₩70,168 | ₩70,437 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,287 | ₩72,314 | ₩71,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,523 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,515 | ₩72,515 | ₩71,831 | ₩72,422 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩73,052 | ₩73,119 | ₩72,422 | ₩73,079 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,266 | ₩73,696 | ₩73,119 | ₩73,602 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,878 | ₩73,655 | ₩72,770 | ₩73,548 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩74,071 | ₩74,071 | ₩73,347 | ₩73,722 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,567 | ₩75,587 | ₩74,460 | ₩75,265 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩74,165 | ₩74,688 | ₩74,031 | ₩74,594 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,924 | ₩74,004 | ₩73,427 | ₩74,004 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,769 | ₩74,769 | ₩74,232 | ₩74,406 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,669 | ₩73,669 | ₩72,582 | ₩72,971 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,743 | ₩72,864 | ₩72,462 | ₩72,743 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,676 | ₩72,784 | ₩71,791 | ₩71,791 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,929 | ₩75,144 | ₩74,929 | ₩74,997 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,621 | ₩74,849 | ₩74,286 | ₩74,286 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,587 | ₩75,667 | ₩75,064 | ₩75,117 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,554 | ₩75,037 | ₩74,326 | ₩74,353 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,749 | ₩73,870 | ₩73,709 | ₩73,790 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩73,065 | ₩73,374 | ₩72,824 | ₩73,374 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,931 | ₩73,012 | ₩72,810 | ₩73,012 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩73,146 | ₩73,441 | ₩72,985 | ₩73,307 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,977 | ₩73,977 | ₩73,280 | ₩73,468 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,903 | ₩74,903 | ₩73,870 | ₩73,897 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,567 | ₩74,688 | ₩74,406 | ₩74,500 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,272 | ₩74,393 | ₩74,085 | ₩74,393 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,299 | ₩74,366 | ₩74,192 | ₩74,339 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩73,038 | ₩73,334 | ₩72,878 | ₩73,186 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,387 | ₩73,481 | ₩73,226 | ₩73,387 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,979 | ₩72,529 | ₩71,979 | ₩72,448 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,899 | ₩72,153 | ₩71,751 | ₩71,992 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,899 | ₩72,086 | ₩71,456 | ₩71,657 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,904 | ₩73,159 | ₩72,743 | ₩72,810 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,730 | ₩72,797 | ₩72,529 | ₩72,690 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,328 | ₩72,676 | ₩72,220 | ₩72,529 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,952 | ₩72,033 | ₩71,751 | ₩71,751 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,812 | ₩70,866 | ₩70,490 | ₩70,772 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,598 | ₩70,598 | ₩70,249 | ₩70,598 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,879 | ₩70,879 | ₩70,544 | ₩70,759 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,678 | ₩70,718 | ₩70,396 | ₩70,557 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,772 | ₩70,772 | ₩70,396 | ₩70,598 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,691 | ₩70,960 | ₩70,638 | ₩70,718 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,431 | ₩69,967 | ₩69,404 | ₩69,753 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,981 | ₩69,981 | ₩69,391 | ₩69,699 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,712 | ₩70,182 | ₩68,961 | ₩69,753 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,251 | ₩68,961 | ₩67,915 | ₩68,197 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,412 | ₩68,747 | ₩68,023 | ₩68,519 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,827 | ₩68,827 | ₩68,170 | ₩68,693 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,304 | ₩68,693 | ₩68,170 | ₩68,237 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩69,055 | ₩69,149 | ₩68,505 | ₩68,532 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,490 | ₩70,490 | ₩70,236 | ₩70,383 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,431 | ₩69,940 | ₩69,283 | ₩69,525 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,230 | ₩69,230 | ₩68,344 | ₩68,479 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,546 | ₩69,484 | ₩68,532 | ₩69,256 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,894 | ₩69,082 | ₩68,398 | ₩68,532 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,726 | ₩69,766 | ₩68,827 | ₩69,565 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,316 | ₩70,437 | ₩69,793 | ₩69,860 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,410 | ₩70,410 | ₩69,230 | ₩69,525 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,611 | ₩70,691 | ₩70,249 | ₩70,517 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,396 | ₩71,067 | ₩70,329 | ₩70,745 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩68,988 | ₩69,417 | ₩68,599 | ₩69,404 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,571 | ₩70,718 | ₩69,699 | ₩69,753 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,691 | ₩71,027 | ₩70,611 | ₩70,960 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩71,000 | ₩71,188 | ₩69,672 | ₩70,101 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,887 | ₩70,571 | ₩69,887 | ₩70,383 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,308 | ₩71,738 | ₩71,268 | ₩71,738 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,236 | ₩70,839 | ₩69,350 | ₩70,691 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,276 | ₩70,463 | ₩69,900 | ₩70,061 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,443 | ₩71,724 | ₩71,241 | ₩71,429 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,584 | ₩71,201 | ₩70,504 | ₩70,759 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩71,094 | ₩71,671 | ₩71,094 | ₩71,268 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,314 | ₩73,240 | ₩72,314 | ₩73,146 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,435 | ₩72,435 | ₩71,657 | ₩72,006 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,481 | ₩73,910 | ₩72,422 | ₩72,542 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,843 | ₩74,178 | ₩71,858 | ₩73,401 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,393 | ₩74,527 | ₩73,937 | ₩74,393 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,722 | ₩74,769 | ₩73,722 | ₩74,406 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩72,153 | ₩74,085 | ₩71,992 | ₩74,031 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,864 | ₩73,186 | ₩71,510 | ₩71,510 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,862 | ₩75,064 | ₩72,462 | ₩73,427 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,728 | ₩75,372 | ₩74,299 | ₩74,326 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,788 | ₩75,788 | ₩73,548 | ₩73,964 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,928 | ₩78,054 | ₩76,928 | ₩78,054 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩77,156 | ₩78,095 | ₩77,156 | ₩77,612 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,424 | ₩78,188 | ₩77,424 | ₩77,960 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,546 | ₩77,625 | ₩75,385 | ₩77,317 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,619 | ₩76,619 | ₩75,788 | ₩76,190 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,700 | ₩77,156 | ₩76,083 | ₩76,780 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,464 | ₩77,464 | ₩76,861 | ₩77,062 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩77,223 | ₩77,907 | ₩77,223 | ₩77,867 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩76,083 | ₩76,338 | ₩75,976 | ₩76,096 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,696 | ₩75,131 | ₩73,696 | ₩75,104 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,857 | ₩74,138 | ₩73,468 | ₩73,924 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,709 | ₩73,709 | ₩73,132 | ₩73,146 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,950 | ₩73,964 | ₩70,075 | ₩73,857 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,328 | ₩72,797 | ₩72,328 | ₩72,609 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,836 | ₩74,903 | ₩74,138 | ₩74,165 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,810 | ₩74,366 | ₩72,690 | ₩74,366 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,918 | ₩72,918 | ₩71,899 | ₩72,663 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,743 | ₩73,655 | ₩72,676 | ₩73,588 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,979 | ₩72,609 | ₩71,979 | ₩72,582 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,642 | ₩73,642 | ₩71,885 | ₩71,885 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩74,178 | ₩74,286 | ₩74,098 | ₩74,178 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,763 | ₩73,950 | ₩73,548 | ₩73,722 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,803 | ₩73,803 | ₩72,636 | ₩72,784 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,830 | ₩74,849 | ₩73,830 | ₩74,098 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩72,194 | ₩73,535 | ₩72,153 | ₩73,494 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩71,121 | ₩71,738 | ₩71,121 | ₩71,590 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,410 | ₩70,919 | ₩70,396 | ₩70,919 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,577 | ₩71,577 | ₩71,308 | ₩71,308 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩71,054 | ₩71,228 | ₩70,919 | ₩71,147 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,885 | ₩71,979 | ₩70,075 | ₩70,826 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩71,040 | ₩71,040 | ₩70,638 | ₩70,651 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩71,992 | ₩71,992 | ₩70,826 | ₩70,826 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,952 | ₩72,475 | ₩71,952 | ₩72,475 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,435 | ₩72,435 | ₩71,899 | ₩71,952 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,563 | ₩71,563 | ₩71,080 | ₩71,402 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,617 | ₩71,630 | ₩71,174 | ₩71,456 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩72,207 | ₩72,529 | ₩72,207 | ₩72,341 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,504 | ₩72,502 | ₩70,504 | ₩72,220 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩71,067 | ₩71,067 | ₩70,182 | ₩70,437 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,793 | ₩70,396 | ₩69,699 | ₩70,236 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,605 | ₩70,021 | ₩69,605 | ₩69,967 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,963 | ₩67,580 | ₩66,279 | ₩67,580 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,728 | ₩68,170 | ₩67,647 | ₩68,076 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,568 | ₩67,392 | ₩65,568 | ₩67,392 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,655 | ₩67,272 | ₩66,614 | ₩66,802 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩65,193 | ₩65,904 | ₩64,603 | ₩65,689 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,442 | ₩64,495 | ₩63,811 | ₩64,013 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩64,013 | ₩64,227 | ₩63,503 | ₩63,503 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,273 | ₩65,434 | ₩64,697 | ₩64,697 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,783 | ₩66,065 | ₩65,662 | ₩65,810 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩64,093 | ₩64,737 | ₩64,026 | ₩64,589 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,589 | ₩65,434 | ₩64,589 | ₩64,911 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,501 | ₩65,501 | ₩63,704 | ₩64,133 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,764 | ₩66,145 | ₩64,764 | ₩65,877 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,816 | ₩66,816 | ₩65,716 | ₩65,716 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,923 | ₩67,137 | ₩66,883 | ₩67,003 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,890 | ₩66,628 | ₩65,890 | ₩66,373 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩66,118 | ₩66,185 | ₩64,951 | ₩64,965 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,984 | ₩66,386 | ₩65,729 | ₩65,890 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,555 | ₩66,132 | ₩65,555 | ₩66,038 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,373 | ₩66,722 | ₩65,635 | ₩65,783 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,589 | ₩65,890 | ₩64,267 | ₩65,555 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,965 | ₩65,890 | ₩64,898 | ₩65,890 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,601 | ₩66,775 | ₩65,568 | ₩66,293 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩67,111 | ₩67,178 | ₩66,869 | ₩67,124 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,421 | ₩66,534 | ₩64,750 | ₩66,293 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,285 | ₩68,412 | ₩67,285 | ₩67,996 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,599 | ₩69,055 | ₩68,398 | ₩68,572 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,385 | ₩68,559 | ₩67,956 | ₩68,559 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,707 | ₩68,975 | ₩68,707 | ₩68,961 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,492 | ₩68,921 | ₩68,344 | ₩68,626 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,774 | ₩68,881 | ₩68,438 | ₩68,693 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,492 | ₩68,988 | ₩68,465 | ₩68,908 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,942 | ₩68,358 | ₩67,821 | ₩68,358 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,291 | ₩68,452 | ₩68,009 | ₩68,224 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,909 | ₩67,889 | ₩66,909 | ₩67,781 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,896 | ₩67,473 | ₩66,668 | ₩67,178 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩68,036 | ₩68,036 | ₩67,084 | ₩67,137 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,572 | ₩68,854 | ₩68,224 | ₩68,720 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,210 | ₩68,210 | ₩67,875 | ₩67,875 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,513 | ₩68,130 | ₩67,513 | ₩68,023 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,883 | ₩67,419 | ₩66,883 | ₩67,419 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,628 | ₩66,802 | ₩66,252 | ₩66,346 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩68,090 | ₩68,264 | ₩67,151 | ₩67,459 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,641 | ₩67,339 | ₩66,641 | ₩67,339 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,266 | ₩66,668 | ₩66,158 | ₩66,641 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,427 | ₩66,427 | ₩65,904 | ₩65,971 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,352 | ₩67,473 | ₩66,132 | ₩66,950 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,500 | ₩67,647 | ₩67,312 | ₩67,647 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩68,076 | ₩69,780 | ₩68,076 | ₩68,653 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩67,178 | ₩67,553 | ₩67,178 | ₩67,473 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,266 | ₩66,628 | ₩66,091 | ₩66,628 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,467 | ₩66,494 | ₩66,132 | ₩66,453 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,858 | ₩65,595 | ₩64,562 | ₩65,595 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,509 | ₩64,884 | ₩64,187 | ₩64,254 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,971 | ₩65,971 | ₩65,729 | ₩65,944 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,984 | ₩66,145 | ₩65,837 | ₩65,837 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,300 | ₩65,649 | ₩65,300 | ₩65,501 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩65,045 | ₩65,126 | ₩64,777 | ₩64,871 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,925 | ₩65,314 | ₩64,925 | ₩65,314 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,750 | ₩64,925 | ₩64,495 | ₩64,858 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,844 | ₩64,951 | ₩64,697 | ₩64,951 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,676 | ₩65,756 | ₩65,515 | ₩65,542 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,777 | ₩65,179 | ₩64,777 | ₩65,112 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,683 | ₩65,112 | ₩64,603 | ₩65,072 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩65,018 | ₩65,072 | ₩64,683 | ₩64,978 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩64,106 | ₩64,133 | ₩63,865 | ₩64,133 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,482 | ₩64,482 | ₩64,187 | ₩64,187 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩63,999 | ₩64,133 | ₩63,892 | ₩63,892 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩64,013 | ₩64,013 | ₩63,932 | ₩63,972 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,798 | ₩63,865 | ₩63,718 | ₩63,785 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,610 | ₩63,986 | ₩63,597 | ₩63,811 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,262 | ₩63,342 | ₩63,181 | ₩63,329 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,806 | ₩62,913 | ₩62,765 | ₩62,765 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,511 | ₩62,658 | ₩62,309 | ₩62,417 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩62,148 | ₩62,189 | ₩61,800 | ₩61,800 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,323 | ₩62,470 | ₩62,256 | ₩62,390 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,658 | ₩62,752 | ₩62,256 | ₩62,403 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,913 | ₩62,913 | ₩62,363 | ₩62,363 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,315 | ₩63,369 | ₩63,221 | ₩63,329 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,417 | ₩62,980 | ₩62,417 | ₩62,926 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩62,122 | ₩62,135 | ₩61,880 | ₩61,907 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩62,028 | ₩62,189 | ₩61,947 | ₩62,148 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩62,122 | ₩62,296 | ₩61,880 | ₩61,961 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩62,108 | ₩62,122 | ₩61,987 | ₩62,122 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,719 | ₩62,095 | ₩61,719 | ₩62,095 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,236 | ₩61,330 | ₩61,156 | ₩61,330 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,196 | ₩61,357 | ₩61,062 | ₩61,062 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,928 | ₩61,049 | ₩60,848 | ₩61,049 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,445 | ₩60,848 | ₩60,445 | ₩60,821 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,788 | ₩60,472 | ₩59,788 | ₩60,392 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,278 | ₩59,506 | ₩59,278 | ₩59,506 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,755 | ₩59,238 | ₩58,635 | ₩59,238 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,667 | ₩59,761 | ₩58,380 | ₩58,380 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,345 | ₩59,345 | ₩58,782 | ₩58,943 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,480 | ₩59,855 | ₩59,480 | ₩59,694 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,740 | ₩60,982 | ₩60,378 | ₩60,378 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩61,076 | ₩61,277 | ₩61,076 | ₩61,277 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,363 | ₩62,457 | ₩61,773 | ₩61,773 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,773 | ₩62,242 | ₩61,773 | ₩62,215 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,733 | ₩62,028 | ₩61,733 | ₩61,934 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,740 | ₩61,344 | ₩60,740 | ₩61,344 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,351 | ₩60,874 | ₩60,351 | ₩60,874 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,526 | ₩60,754 | ₩60,459 | ₩60,566 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,868 | ₩61,692 | ₩59,828 | ₩60,003 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,512 | ₩60,593 | ₩60,190 | ₩60,190 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,397 | ₩61,652 | ₩61,397 | ₩61,585 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,928 | ₩61,236 | ₩60,928 | ₩61,196 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,733 | ₩61,907 | ₩61,733 | ₩61,827 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,511 | ₩62,511 | ₩60,137 | ₩61,920 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,955 | ₩62,685 | ₩60,848 | ₩62,511 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩61,156 | ₩61,223 | ₩61,102 | ₩61,210 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,432 | ₩60,754 | ₩60,432 | ₩60,740 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩60,029 | ₩60,566 | ₩60,029 | ₩60,566 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,594 | ₩58,594 | ₩58,594 | ₩58,594 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,433 | ₩58,433 | ₩58,340 | ₩58,340 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,581 | ₩58,594 | ₩58,554 | ₩58,554 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩58,138 | ₩58,407 | ₩58,085 | ₩58,407 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,715 | ₩58,729 | ₩58,407 | ₩58,501 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,736 | ₩57,830 | ₩57,562 | ₩57,830 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩57,039 | ₩57,696 | ₩57,039 | ₩57,575 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,401 | ₩57,401 | ₩56,878 | ₩56,878 | -0.91% | 4.2천 |
|---|