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 | ₩70,292 | ₩70,413 | ₩69,983 | ₩70,359 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,876 | ₩70,118 | ₩69,487 | ₩70,104 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,305 | ₩70,842 | ₩70,305 | ₩70,842 | +0.76% | 3.8만 |
| 2026.10.06 | ₩71,204 | ₩71,741 | ₩71,083 | ₩71,727 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,574 | ₩70,990 | ₩70,238 | ₩70,990 | +0.59% | 1.9만 |
| 2026.10.02 | ₩71,043 | ₩71,566 | ₩71,043 | ₩71,566 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,708 | ₩71,405 | ₩70,185 | ₩70,453 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,304 | ₩72,331 | ₩71,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,540 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,532 | ₩72,532 | ₩71,848 | ₩72,438 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩73,069 | ₩73,136 | ₩72,438 | ₩73,096 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,283 | ₩73,713 | ₩73,136 | ₩73,619 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,894 | ₩73,672 | ₩72,787 | ₩73,565 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩74,088 | ₩74,088 | ₩73,364 | ₩73,740 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,585 | ₩75,604 | ₩74,477 | ₩75,282 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩74,182 | ₩74,705 | ₩74,048 | ₩74,611 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,941 | ₩74,021 | ₩73,444 | ₩74,021 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,786 | ₩74,786 | ₩74,249 | ₩74,424 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,686 | ₩73,686 | ₩72,599 | ₩72,988 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,760 | ₩72,881 | ₩72,479 | ₩72,760 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,693 | ₩72,800 | ₩71,808 | ₩71,808 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,947 | ₩75,161 | ₩74,947 | ₩75,014 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,638 | ₩74,866 | ₩74,303 | ₩74,303 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,604 | ₩75,685 | ₩75,081 | ₩75,135 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,571 | ₩75,054 | ₩74,343 | ₩74,370 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,766 | ₩73,887 | ₩73,726 | ₩73,807 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩73,082 | ₩73,391 | ₩72,841 | ₩73,391 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,948 | ₩73,029 | ₩72,827 | ₩73,029 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩73,163 | ₩73,458 | ₩73,002 | ₩73,324 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,994 | ₩73,994 | ₩73,297 | ₩73,485 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,920 | ₩74,920 | ₩73,887 | ₩73,914 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,585 | ₩74,705 | ₩74,424 | ₩74,518 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,290 | ₩74,410 | ₩74,102 | ₩74,410 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,316 | ₩74,383 | ₩74,209 | ₩74,357 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩73,055 | ₩73,350 | ₩72,894 | ₩73,203 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,404 | ₩73,498 | ₩73,243 | ₩73,404 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,996 | ₩72,546 | ₩71,996 | ₩72,465 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,915 | ₩72,170 | ₩71,768 | ₩72,009 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,915 | ₩72,103 | ₩71,472 | ₩71,674 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,921 | ₩73,176 | ₩72,760 | ₩72,827 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,747 | ₩72,814 | ₩72,546 | ₩72,707 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,344 | ₩72,693 | ₩72,237 | ₩72,546 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,969 | ₩72,049 | ₩71,768 | ₩71,768 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,829 | ₩70,882 | ₩70,507 | ₩70,788 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,614 | ₩70,614 | ₩70,265 | ₩70,614 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,896 | ₩70,896 | ₩70,560 | ₩70,775 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,694 | ₩70,735 | ₩70,413 | ₩70,574 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,788 | ₩70,788 | ₩70,413 | ₩70,614 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,708 | ₩70,976 | ₩70,654 | ₩70,735 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,447 | ₩69,983 | ₩69,420 | ₩69,769 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,997 | ₩69,997 | ₩69,407 | ₩69,715 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,729 | ₩70,198 | ₩68,977 | ₩69,769 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,266 | ₩68,977 | ₩67,931 | ₩68,213 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,427 | ₩68,763 | ₩68,038 | ₩68,535 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,843 | ₩68,843 | ₩68,186 | ₩68,709 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,320 | ₩68,709 | ₩68,186 | ₩68,253 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩69,071 | ₩69,165 | ₩68,521 | ₩68,548 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,507 | ₩70,507 | ₩70,252 | ₩70,399 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,447 | ₩69,957 | ₩69,299 | ₩69,541 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,246 | ₩69,246 | ₩68,360 | ₩68,494 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,562 | ₩69,501 | ₩68,548 | ₩69,272 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,910 | ₩69,098 | ₩68,414 | ₩68,548 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,742 | ₩69,782 | ₩68,843 | ₩69,581 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,332 | ₩70,453 | ₩69,809 | ₩69,876 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,426 | ₩70,426 | ₩69,246 | ₩69,541 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,627 | ₩70,708 | ₩70,265 | ₩70,533 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,413 | ₩71,083 | ₩70,346 | ₩70,761 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩69,004 | ₩69,433 | ₩68,615 | ₩69,420 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,587 | ₩70,735 | ₩69,715 | ₩69,769 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,708 | ₩71,043 | ₩70,627 | ₩70,976 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩71,016 | ₩71,204 | ₩69,688 | ₩70,118 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,903 | ₩70,587 | ₩69,903 | ₩70,399 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,325 | ₩71,754 | ₩71,285 | ₩71,754 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,252 | ₩70,855 | ₩69,366 | ₩70,708 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,292 | ₩70,480 | ₩69,916 | ₩70,077 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,459 | ₩71,741 | ₩71,258 | ₩71,446 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,601 | ₩71,218 | ₩70,520 | ₩70,775 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩71,110 | ₩71,687 | ₩71,110 | ₩71,285 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,331 | ₩73,257 | ₩72,331 | ₩73,163 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,452 | ₩72,452 | ₩71,674 | ₩72,022 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,498 | ₩73,927 | ₩72,438 | ₩72,559 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,860 | ₩74,196 | ₩71,875 | ₩73,418 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,410 | ₩74,544 | ₩73,954 | ₩74,410 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,740 | ₩74,786 | ₩73,740 | ₩74,424 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩72,170 | ₩74,102 | ₩72,009 | ₩74,048 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,881 | ₩73,203 | ₩71,526 | ₩71,526 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,880 | ₩75,081 | ₩72,479 | ₩73,444 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,746 | ₩75,389 | ₩74,316 | ₩74,343 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,805 | ₩75,805 | ₩73,565 | ₩73,981 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,946 | ₩78,072 | ₩76,946 | ₩78,072 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩77,174 | ₩78,113 | ₩77,174 | ₩77,630 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,442 | ₩78,207 | ₩77,442 | ₩77,978 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,564 | ₩77,643 | ₩75,403 | ₩77,335 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,637 | ₩76,637 | ₩75,805 | ₩76,208 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,718 | ₩77,174 | ₩76,100 | ₩76,798 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,482 | ₩77,482 | ₩76,879 | ₩77,080 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩77,241 | ₩77,925 | ₩77,241 | ₩77,885 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩76,100 | ₩76,355 | ₩75,993 | ₩76,114 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,713 | ₩75,148 | ₩73,713 | ₩75,121 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,874 | ₩74,155 | ₩73,485 | ₩73,941 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,726 | ₩73,726 | ₩73,149 | ₩73,163 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,968 | ₩73,981 | ₩70,091 | ₩73,874 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,344 | ₩72,814 | ₩72,344 | ₩72,626 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,853 | ₩74,920 | ₩74,155 | ₩74,182 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,827 | ₩74,383 | ₩72,707 | ₩74,383 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,935 | ₩72,935 | ₩71,915 | ₩72,680 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,760 | ₩73,672 | ₩72,693 | ₩73,605 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,996 | ₩72,626 | ₩71,996 | ₩72,599 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,659 | ₩73,659 | ₩71,902 | ₩71,902 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩74,196 | ₩74,303 | ₩74,115 | ₩74,196 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,780 | ₩73,968 | ₩73,565 | ₩73,740 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,820 | ₩73,820 | ₩72,653 | ₩72,800 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,847 | ₩74,866 | ₩73,847 | ₩74,115 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩72,210 | ₩73,552 | ₩72,170 | ₩73,511 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩71,137 | ₩71,754 | ₩71,137 | ₩71,607 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,426 | ₩70,936 | ₩70,413 | ₩70,936 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,593 | ₩71,593 | ₩71,325 | ₩71,325 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩71,070 | ₩71,244 | ₩70,936 | ₩71,164 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,902 | ₩71,996 | ₩70,091 | ₩70,842 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩71,057 | ₩71,057 | ₩70,654 | ₩70,668 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩72,009 | ₩72,009 | ₩70,842 | ₩70,842 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,969 | ₩72,492 | ₩71,969 | ₩72,492 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,452 | ₩72,452 | ₩71,915 | ₩71,969 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,580 | ₩71,580 | ₩71,097 | ₩71,419 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,633 | ₩71,647 | ₩71,191 | ₩71,472 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩72,224 | ₩72,546 | ₩72,224 | ₩72,358 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,520 | ₩72,519 | ₩70,520 | ₩72,237 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩71,083 | ₩71,083 | ₩70,198 | ₩70,453 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,809 | ₩70,413 | ₩69,715 | ₩70,252 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,621 | ₩70,037 | ₩69,621 | ₩69,983 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,979 | ₩67,596 | ₩66,294 | ₩67,596 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,743 | ₩68,186 | ₩67,663 | ₩68,092 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,583 | ₩67,408 | ₩65,583 | ₩67,408 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,670 | ₩67,287 | ₩66,630 | ₩66,818 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩65,208 | ₩65,919 | ₩64,618 | ₩65,704 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,457 | ₩64,510 | ₩63,826 | ₩64,027 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩64,027 | ₩64,242 | ₩63,518 | ₩63,518 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,288 | ₩65,449 | ₩64,712 | ₩64,712 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,798 | ₩66,080 | ₩65,677 | ₩65,825 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩64,108 | ₩64,752 | ₩64,041 | ₩64,604 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,604 | ₩65,449 | ₩64,604 | ₩64,926 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,516 | ₩65,516 | ₩63,719 | ₩64,148 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,779 | ₩66,160 | ₩64,779 | ₩65,892 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,831 | ₩66,831 | ₩65,731 | ₩65,731 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,938 | ₩67,153 | ₩66,898 | ₩67,019 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,905 | ₩66,643 | ₩65,905 | ₩66,388 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩66,133 | ₩66,201 | ₩64,966 | ₩64,980 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,999 | ₩66,402 | ₩65,744 | ₩65,905 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,570 | ₩66,147 | ₩65,570 | ₩66,053 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,388 | ₩66,737 | ₩65,651 | ₩65,798 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,604 | ₩65,905 | ₩64,282 | ₩65,570 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,980 | ₩65,905 | ₩64,913 | ₩65,905 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,616 | ₩66,791 | ₩65,583 | ₩66,308 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩67,126 | ₩67,193 | ₩66,885 | ₩67,140 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,436 | ₩66,549 | ₩64,765 | ₩66,308 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,301 | ₩68,427 | ₩67,301 | ₩68,012 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,615 | ₩69,071 | ₩68,414 | ₩68,588 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,401 | ₩68,575 | ₩67,971 | ₩68,575 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,722 | ₩68,991 | ₩68,722 | ₩68,977 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,508 | ₩68,937 | ₩68,360 | ₩68,642 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,790 | ₩68,897 | ₩68,454 | ₩68,709 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,508 | ₩69,004 | ₩68,481 | ₩68,924 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,958 | ₩68,374 | ₩67,837 | ₩68,374 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,307 | ₩68,468 | ₩68,025 | ₩68,240 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,925 | ₩67,904 | ₩66,925 | ₩67,797 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,912 | ₩67,488 | ₩66,683 | ₩67,193 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩68,052 | ₩68,052 | ₩67,099 | ₩67,153 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,588 | ₩68,870 | ₩68,240 | ₩68,736 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,226 | ₩68,226 | ₩67,891 | ₩67,891 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,529 | ₩68,146 | ₩67,529 | ₩68,038 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,898 | ₩67,435 | ₩66,898 | ₩67,435 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,643 | ₩66,818 | ₩66,268 | ₩66,362 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩68,105 | ₩68,280 | ₩67,166 | ₩67,475 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,657 | ₩67,354 | ₩66,657 | ₩67,354 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,281 | ₩66,683 | ₩66,174 | ₩66,657 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,442 | ₩66,442 | ₩65,919 | ₩65,986 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,368 | ₩67,488 | ₩66,147 | ₩66,965 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,515 | ₩67,663 | ₩67,327 | ₩67,663 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩68,092 | ₩69,796 | ₩68,092 | ₩68,669 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩67,193 | ₩67,569 | ₩67,193 | ₩67,488 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,281 | ₩66,643 | ₩66,107 | ₩66,643 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,482 | ₩66,509 | ₩66,147 | ₩66,469 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,873 | ₩65,610 | ₩64,577 | ₩65,610 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,524 | ₩64,899 | ₩64,202 | ₩64,269 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,986 | ₩65,986 | ₩65,744 | ₩65,959 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,999 | ₩66,160 | ₩65,852 | ₩65,852 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,315 | ₩65,664 | ₩65,315 | ₩65,516 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩65,060 | ₩65,141 | ₩64,792 | ₩64,886 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,940 | ₩65,329 | ₩64,940 | ₩65,329 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,765 | ₩64,940 | ₩64,510 | ₩64,873 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,859 | ₩64,966 | ₩64,712 | ₩64,966 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,691 | ₩65,771 | ₩65,530 | ₩65,557 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,792 | ₩65,194 | ₩64,792 | ₩65,127 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,698 | ₩65,127 | ₩64,618 | ₩65,087 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩65,033 | ₩65,087 | ₩64,698 | ₩64,993 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩64,121 | ₩64,148 | ₩63,880 | ₩64,148 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,497 | ₩64,497 | ₩64,202 | ₩64,202 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩64,014 | ₩64,148 | ₩63,907 | ₩63,907 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩64,027 | ₩64,027 | ₩63,947 | ₩63,987 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,813 | ₩63,880 | ₩63,732 | ₩63,799 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,625 | ₩64,001 | ₩63,612 | ₩63,826 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,276 | ₩63,357 | ₩63,196 | ₩63,343 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,820 | ₩62,927 | ₩62,780 | ₩62,780 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,525 | ₩62,673 | ₩62,324 | ₩62,431 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩62,163 | ₩62,203 | ₩61,814 | ₩61,814 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,337 | ₩62,485 | ₩62,270 | ₩62,404 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,673 | ₩62,766 | ₩62,270 | ₩62,418 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,927 | ₩62,927 | ₩62,377 | ₩62,377 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,330 | ₩63,384 | ₩63,236 | ₩63,343 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,431 | ₩62,994 | ₩62,431 | ₩62,941 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩62,136 | ₩62,149 | ₩61,895 | ₩61,921 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩62,042 | ₩62,203 | ₩61,962 | ₩62,163 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩62,136 | ₩62,310 | ₩61,895 | ₩61,975 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩62,123 | ₩62,136 | ₩62,002 | ₩62,136 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,734 | ₩62,109 | ₩61,734 | ₩62,109 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,251 | ₩61,345 | ₩61,170 | ₩61,345 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,210 | ₩61,371 | ₩61,076 | ₩61,076 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,942 | ₩61,063 | ₩60,862 | ₩61,063 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,459 | ₩60,862 | ₩60,459 | ₩60,835 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,802 | ₩60,486 | ₩59,802 | ₩60,405 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,292 | ₩59,520 | ₩59,292 | ₩59,520 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,769 | ₩59,252 | ₩58,648 | ₩59,252 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,681 | ₩59,775 | ₩58,393 | ₩58,393 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,359 | ₩59,359 | ₩58,796 | ₩58,957 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,493 | ₩59,869 | ₩59,493 | ₩59,708 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,754 | ₩60,996 | ₩60,392 | ₩60,392 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩61,090 | ₩61,291 | ₩61,090 | ₩61,291 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,377 | ₩62,471 | ₩61,787 | ₩61,787 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,787 | ₩62,257 | ₩61,787 | ₩62,230 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,747 | ₩62,042 | ₩61,747 | ₩61,948 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,754 | ₩61,358 | ₩60,754 | ₩61,358 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,365 | ₩60,888 | ₩60,365 | ₩60,888 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,540 | ₩60,768 | ₩60,473 | ₩60,580 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,882 | ₩61,707 | ₩59,842 | ₩60,016 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,526 | ₩60,607 | ₩60,204 | ₩60,204 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,412 | ₩61,666 | ₩61,412 | ₩61,599 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,942 | ₩61,251 | ₩60,942 | ₩61,210 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,747 | ₩61,921 | ₩61,747 | ₩61,841 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,525 | ₩62,525 | ₩60,151 | ₩61,935 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,969 | ₩62,699 | ₩60,862 | ₩62,525 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩61,170 | ₩61,237 | ₩61,116 | ₩61,224 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,446 | ₩60,768 | ₩60,446 | ₩60,754 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩60,043 | ₩60,580 | ₩60,043 | ₩60,580 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,608 | ₩58,608 | ₩58,608 | ₩58,608 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,447 | ₩58,447 | ₩58,353 | ₩58,353 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,595 | ₩58,608 | ₩58,568 | ₩58,568 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩58,152 | ₩58,420 | ₩58,098 | ₩58,420 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,729 | ₩58,742 | ₩58,420 | ₩58,514 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,749 | ₩57,843 | ₩57,575 | ₩57,843 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩57,052 | ₩57,709 | ₩57,052 | ₩57,588 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩57,012 | ₩57,012 | ₩57,012 | ₩57,012 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,414 | ₩57,414 | ₩56,891 | ₩56,891 | -0.91% | 4.2천 |
|---|