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 | ₩70,272 | ₩70,393 | ₩69,964 | ₩70,339 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,856 | ₩70,098 | ₩69,467 | ₩70,084 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,285 | ₩70,822 | ₩70,285 | ₩70,822 | +0.76% | 3.8만 |
| 2026.10.06 | ₩71,184 | ₩71,720 | ₩71,063 | ₩71,707 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,554 | ₩70,969 | ₩70,218 | ₩70,969 | +0.59% | 1.9만 |
| 2026.10.02 | ₩71,023 | ₩71,546 | ₩71,023 | ₩71,546 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,688 | ₩71,385 | ₩70,165 | ₩70,433 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,284 | ₩72,310 | ₩71,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,519 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,512 | ₩72,512 | ₩71,828 | ₩72,418 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩73,048 | ₩73,115 | ₩72,418 | ₩73,075 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,263 | ₩73,692 | ₩73,115 | ₩73,598 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,874 | ₩73,652 | ₩72,766 | ₩73,544 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩74,067 | ₩74,067 | ₩73,343 | ₩73,719 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,563 | ₩75,583 | ₩74,456 | ₩75,261 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩74,161 | ₩74,684 | ₩74,027 | ₩74,590 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,920 | ₩74,000 | ₩73,424 | ₩74,000 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,765 | ₩74,765 | ₩74,228 | ₩74,403 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,665 | ₩73,665 | ₩72,579 | ₩72,968 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,740 | ₩72,860 | ₩72,458 | ₩72,740 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,673 | ₩72,780 | ₩71,787 | ₩71,787 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,926 | ₩75,140 | ₩74,926 | ₩74,993 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,617 | ₩74,845 | ₩74,282 | ₩74,282 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,583 | ₩75,663 | ₩75,060 | ₩75,113 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,550 | ₩75,033 | ₩74,322 | ₩74,349 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,745 | ₩73,866 | ₩73,705 | ₩73,786 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩73,061 | ₩73,370 | ₩72,820 | ₩73,370 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,927 | ₩73,008 | ₩72,807 | ₩73,008 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩73,142 | ₩73,437 | ₩72,981 | ₩73,303 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,973 | ₩73,973 | ₩73,276 | ₩73,464 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,899 | ₩74,899 | ₩73,866 | ₩73,893 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,563 | ₩74,684 | ₩74,403 | ₩74,496 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,268 | ₩74,389 | ₩74,081 | ₩74,389 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,295 | ₩74,362 | ₩74,188 | ₩74,336 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩73,035 | ₩73,330 | ₩72,874 | ₩73,182 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,383 | ₩73,477 | ₩73,222 | ₩73,383 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,975 | ₩72,525 | ₩71,975 | ₩72,445 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,895 | ₩72,150 | ₩71,747 | ₩71,989 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,895 | ₩72,083 | ₩71,452 | ₩71,653 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,901 | ₩73,155 | ₩72,740 | ₩72,807 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,726 | ₩72,793 | ₩72,525 | ₩72,686 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,324 | ₩72,673 | ₩72,217 | ₩72,525 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,948 | ₩72,029 | ₩71,747 | ₩71,747 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,808 | ₩70,862 | ₩70,487 | ₩70,768 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,594 | ₩70,594 | ₩70,245 | ₩70,594 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,876 | ₩70,876 | ₩70,540 | ₩70,755 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,674 | ₩70,715 | ₩70,393 | ₩70,554 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,768 | ₩70,768 | ₩70,393 | ₩70,594 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,688 | ₩70,956 | ₩70,634 | ₩70,715 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,427 | ₩69,964 | ₩69,400 | ₩69,749 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,977 | ₩69,977 | ₩69,387 | ₩69,695 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,709 | ₩70,178 | ₩68,958 | ₩69,749 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,247 | ₩68,958 | ₩67,912 | ₩68,193 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,408 | ₩68,743 | ₩68,019 | ₩68,515 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,824 | ₩68,824 | ₩68,167 | ₩68,690 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,301 | ₩68,690 | ₩68,167 | ₩68,234 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩69,052 | ₩69,146 | ₩68,502 | ₩68,529 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,487 | ₩70,487 | ₩70,232 | ₩70,379 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,427 | ₩69,937 | ₩69,280 | ₩69,521 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,226 | ₩69,226 | ₩68,341 | ₩68,475 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,542 | ₩69,481 | ₩68,529 | ₩69,253 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,891 | ₩69,079 | ₩68,395 | ₩68,529 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,722 | ₩69,762 | ₩68,824 | ₩69,561 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,312 | ₩70,433 | ₩69,789 | ₩69,856 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,406 | ₩70,406 | ₩69,226 | ₩69,521 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,607 | ₩70,688 | ₩70,245 | ₩70,513 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,393 | ₩71,063 | ₩70,326 | ₩70,741 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩68,985 | ₩69,414 | ₩68,596 | ₩69,400 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,567 | ₩70,715 | ₩69,695 | ₩69,749 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,688 | ₩71,023 | ₩70,607 | ₩70,956 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩70,996 | ₩71,184 | ₩69,669 | ₩70,098 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,883 | ₩70,567 | ₩69,883 | ₩70,379 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,305 | ₩71,734 | ₩71,264 | ₩71,734 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,232 | ₩70,835 | ₩69,347 | ₩70,688 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,272 | ₩70,460 | ₩69,897 | ₩70,057 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,439 | ₩71,720 | ₩71,238 | ₩71,425 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,581 | ₩71,197 | ₩70,500 | ₩70,755 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩71,090 | ₩71,667 | ₩71,090 | ₩71,264 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,310 | ₩73,236 | ₩72,310 | ₩73,142 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,431 | ₩72,431 | ₩71,653 | ₩72,002 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,477 | ₩73,906 | ₩72,418 | ₩72,538 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,839 | ₩74,175 | ₩71,855 | ₩73,397 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,389 | ₩74,523 | ₩73,933 | ₩74,389 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,719 | ₩74,765 | ₩73,719 | ₩74,403 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩72,150 | ₩74,081 | ₩71,989 | ₩74,027 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,860 | ₩73,182 | ₩71,506 | ₩71,506 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,859 | ₩75,060 | ₩72,458 | ₩73,424 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,724 | ₩75,368 | ₩74,295 | ₩74,322 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,784 | ₩75,784 | ₩73,544 | ₩73,960 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,924 | ₩78,050 | ₩76,924 | ₩78,050 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩77,152 | ₩78,091 | ₩77,152 | ₩77,608 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,420 | ₩78,184 | ₩77,420 | ₩77,956 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,542 | ₩77,621 | ₩75,382 | ₩77,313 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,615 | ₩76,615 | ₩75,784 | ₩76,186 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,696 | ₩77,152 | ₩76,079 | ₩76,776 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,460 | ₩77,460 | ₩76,857 | ₩77,058 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩77,219 | ₩77,903 | ₩77,219 | ₩77,863 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩76,079 | ₩76,334 | ₩75,972 | ₩76,092 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,692 | ₩75,127 | ₩73,692 | ₩75,100 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,853 | ₩74,134 | ₩73,464 | ₩73,920 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,705 | ₩73,705 | ₩73,129 | ₩73,142 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,947 | ₩73,960 | ₩70,071 | ₩73,853 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,324 | ₩72,793 | ₩72,324 | ₩72,606 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,832 | ₩74,899 | ₩74,134 | ₩74,161 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,807 | ₩74,362 | ₩72,686 | ₩74,362 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,914 | ₩72,914 | ₩71,895 | ₩72,659 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,740 | ₩73,652 | ₩72,673 | ₩73,585 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,975 | ₩72,606 | ₩71,975 | ₩72,579 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,638 | ₩73,638 | ₩71,881 | ₩71,881 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩74,175 | ₩74,282 | ₩74,094 | ₩74,175 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,759 | ₩73,947 | ₩73,544 | ₩73,719 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,799 | ₩73,799 | ₩72,632 | ₩72,780 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,826 | ₩74,845 | ₩73,826 | ₩74,094 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩72,190 | ₩73,531 | ₩72,150 | ₩73,491 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩71,117 | ₩71,734 | ₩71,117 | ₩71,586 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,406 | ₩70,916 | ₩70,393 | ₩70,916 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,573 | ₩71,573 | ₩71,305 | ₩71,305 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩71,050 | ₩71,224 | ₩70,916 | ₩71,144 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,881 | ₩71,975 | ₩70,071 | ₩70,822 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩71,036 | ₩71,036 | ₩70,634 | ₩70,648 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩71,989 | ₩71,989 | ₩70,822 | ₩70,822 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,948 | ₩72,471 | ₩71,948 | ₩72,471 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,431 | ₩72,431 | ₩71,895 | ₩71,948 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,559 | ₩71,559 | ₩71,077 | ₩71,399 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,613 | ₩71,627 | ₩71,171 | ₩71,452 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩72,203 | ₩72,525 | ₩72,203 | ₩72,337 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,500 | ₩72,498 | ₩70,500 | ₩72,217 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩71,063 | ₩71,063 | ₩70,178 | ₩70,433 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,789 | ₩70,393 | ₩69,695 | ₩70,232 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,602 | ₩70,017 | ₩69,602 | ₩69,964 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,960 | ₩67,577 | ₩66,276 | ₩67,577 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,724 | ₩68,167 | ₩67,644 | ₩68,073 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,565 | ₩67,389 | ₩65,565 | ₩67,389 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,651 | ₩67,268 | ₩66,611 | ₩66,799 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩65,189 | ₩65,900 | ₩64,599 | ₩65,686 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,438 | ₩64,492 | ₩63,808 | ₩64,009 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩64,009 | ₩64,224 | ₩63,500 | ₩63,500 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,270 | ₩65,431 | ₩64,693 | ₩64,693 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,779 | ₩66,061 | ₩65,659 | ₩65,806 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩64,090 | ₩64,733 | ₩64,023 | ₩64,586 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,586 | ₩65,431 | ₩64,586 | ₩64,908 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,498 | ₩65,498 | ₩63,701 | ₩64,130 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,760 | ₩66,142 | ₩64,760 | ₩65,873 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,812 | ₩66,812 | ₩65,712 | ₩65,712 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,919 | ₩67,134 | ₩66,879 | ₩67,000 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,887 | ₩66,624 | ₩65,887 | ₩66,370 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩66,115 | ₩66,182 | ₩64,948 | ₩64,961 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,981 | ₩66,383 | ₩65,726 | ₩65,887 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,552 | ₩66,128 | ₩65,552 | ₩66,034 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,370 | ₩66,718 | ₩65,632 | ₩65,779 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,586 | ₩65,887 | ₩64,264 | ₩65,552 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,961 | ₩65,887 | ₩64,894 | ₩65,887 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,598 | ₩66,772 | ₩65,565 | ₩66,289 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩67,107 | ₩67,174 | ₩66,866 | ₩67,121 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,417 | ₩66,530 | ₩64,747 | ₩66,289 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,281 | ₩68,408 | ₩67,281 | ₩67,992 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,596 | ₩69,052 | ₩68,395 | ₩68,569 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,381 | ₩68,555 | ₩67,952 | ₩68,555 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,703 | ₩68,971 | ₩68,703 | ₩68,958 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,488 | ₩68,918 | ₩68,341 | ₩68,623 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,770 | ₩68,877 | ₩68,435 | ₩68,690 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,488 | ₩68,985 | ₩68,462 | ₩68,904 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,939 | ₩68,354 | ₩67,818 | ₩68,354 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,287 | ₩68,448 | ₩68,006 | ₩68,220 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,906 | ₩67,885 | ₩66,906 | ₩67,778 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,893 | ₩67,469 | ₩66,665 | ₩67,174 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩68,032 | ₩68,032 | ₩67,080 | ₩67,134 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,569 | ₩68,851 | ₩68,220 | ₩68,716 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,207 | ₩68,207 | ₩67,872 | ₩67,872 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,509 | ₩68,126 | ₩67,509 | ₩68,019 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,879 | ₩67,416 | ₩66,879 | ₩67,416 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,624 | ₩66,799 | ₩66,249 | ₩66,343 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩68,086 | ₩68,260 | ₩67,147 | ₩67,456 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,638 | ₩67,335 | ₩66,638 | ₩67,335 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,262 | ₩66,665 | ₩66,155 | ₩66,638 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,423 | ₩66,423 | ₩65,900 | ₩65,967 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,349 | ₩67,469 | ₩66,128 | ₩66,946 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,496 | ₩67,644 | ₩67,308 | ₩67,644 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩68,073 | ₩69,776 | ₩68,073 | ₩68,649 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩67,174 | ₩67,550 | ₩67,174 | ₩67,469 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,262 | ₩66,624 | ₩66,088 | ₩66,624 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,463 | ₩66,490 | ₩66,128 | ₩66,450 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,854 | ₩65,592 | ₩64,559 | ₩65,592 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,505 | ₩64,881 | ₩64,184 | ₩64,251 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,967 | ₩65,967 | ₩65,726 | ₩65,940 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,981 | ₩66,142 | ₩65,833 | ₩65,833 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,297 | ₩65,645 | ₩65,297 | ₩65,498 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩65,042 | ₩65,122 | ₩64,774 | ₩64,868 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,921 | ₩65,310 | ₩64,921 | ₩65,310 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,747 | ₩64,921 | ₩64,492 | ₩64,854 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,841 | ₩64,948 | ₩64,693 | ₩64,948 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,672 | ₩65,753 | ₩65,511 | ₩65,538 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,774 | ₩65,176 | ₩64,774 | ₩65,109 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,680 | ₩65,109 | ₩64,599 | ₩65,069 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩65,015 | ₩65,069 | ₩64,680 | ₩64,975 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩64,103 | ₩64,130 | ₩63,862 | ₩64,130 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,479 | ₩64,479 | ₩64,184 | ₩64,184 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩63,996 | ₩64,130 | ₩63,889 | ₩63,889 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩64,009 | ₩64,009 | ₩63,929 | ₩63,969 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,795 | ₩63,862 | ₩63,714 | ₩63,781 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,607 | ₩63,982 | ₩63,594 | ₩63,808 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,258 | ₩63,339 | ₩63,178 | ₩63,325 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,802 | ₩62,910 | ₩62,762 | ₩62,762 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,507 | ₩62,655 | ₩62,306 | ₩62,413 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩62,145 | ₩62,185 | ₩61,797 | ₩61,797 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,320 | ₩62,467 | ₩62,252 | ₩62,387 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,655 | ₩62,749 | ₩62,252 | ₩62,400 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,910 | ₩62,910 | ₩62,360 | ₩62,360 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,312 | ₩63,366 | ₩63,218 | ₩63,325 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,413 | ₩62,977 | ₩62,413 | ₩62,923 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩62,118 | ₩62,132 | ₩61,877 | ₩61,904 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩62,024 | ₩62,185 | ₩61,944 | ₩62,145 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩62,118 | ₩62,293 | ₩61,877 | ₩61,957 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩62,105 | ₩62,118 | ₩61,984 | ₩62,118 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,716 | ₩62,092 | ₩61,716 | ₩62,092 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,233 | ₩61,327 | ₩61,153 | ₩61,327 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,193 | ₩61,354 | ₩61,059 | ₩61,059 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,925 | ₩61,046 | ₩60,844 | ₩61,046 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,442 | ₩60,844 | ₩60,442 | ₩60,818 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,785 | ₩60,469 | ₩59,785 | ₩60,388 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,275 | ₩59,503 | ₩59,275 | ₩59,503 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,752 | ₩59,235 | ₩58,632 | ₩59,235 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,664 | ₩59,758 | ₩58,377 | ₩58,377 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,342 | ₩59,342 | ₩58,779 | ₩58,940 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,476 | ₩59,852 | ₩59,476 | ₩59,691 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,737 | ₩60,978 | ₩60,375 | ₩60,375 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩61,072 | ₩61,273 | ₩61,072 | ₩61,273 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,360 | ₩62,454 | ₩61,770 | ₩61,770 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,770 | ₩62,239 | ₩61,770 | ₩62,212 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,729 | ₩62,024 | ₩61,729 | ₩61,931 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,737 | ₩61,341 | ₩60,737 | ₩61,341 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,348 | ₩60,871 | ₩60,348 | ₩60,871 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,522 | ₩60,750 | ₩60,455 | ₩60,563 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,865 | ₩61,689 | ₩59,825 | ₩59,999 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,509 | ₩60,590 | ₩60,187 | ₩60,187 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,394 | ₩61,649 | ₩61,394 | ₩61,582 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,925 | ₩61,233 | ₩60,925 | ₩61,193 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,729 | ₩61,904 | ₩61,729 | ₩61,823 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,507 | ₩62,507 | ₩60,134 | ₩61,917 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,952 | ₩62,682 | ₩60,844 | ₩62,507 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩61,153 | ₩61,220 | ₩61,099 | ₩61,206 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,429 | ₩60,750 | ₩60,429 | ₩60,737 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩60,026 | ₩60,563 | ₩60,026 | ₩60,563 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,591 | ₩58,591 | ₩58,591 | ₩58,591 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,430 | ₩58,430 | ₩58,337 | ₩58,337 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,578 | ₩58,591 | ₩58,551 | ₩58,551 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩58,135 | ₩58,404 | ₩58,082 | ₩58,404 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,712 | ₩58,725 | ₩58,404 | ₩58,497 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,733 | ₩57,827 | ₩57,559 | ₩57,827 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩57,036 | ₩57,693 | ₩57,036 | ₩57,572 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩56,995 | ₩56,995 | ₩56,995 | ₩56,995 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,398 | ₩57,398 | ₩56,875 | ₩56,875 | -0.91% | 4.2천 |
|---|