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 | ₩70,066 | ₩70,186 | ₩69,759 | ₩70,133 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,652 | ₩69,892 | ₩69,264 | ₩69,879 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,080 | ₩70,614 | ₩70,080 | ₩70,614 | +0.76% | 3.8만 |
| 2026.10.06 | ₩70,975 | ₩71,510 | ₩70,855 | ₩71,497 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,347 | ₩70,761 | ₩70,013 | ₩70,761 | +0.59% | 1.9만 |
| 2026.10.02 | ₩70,815 | ₩71,336 | ₩70,815 | ₩71,336 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,481 | ₩71,176 | ₩69,959 | ₩70,227 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,072 | ₩72,099 | ₩71,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,310 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,299 | ₩72,299 | ₩71,617 | ₩72,206 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩72,834 | ₩72,901 | ₩72,206 | ₩72,861 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,048 | ₩73,476 | ₩72,901 | ₩73,382 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,660 | ₩73,436 | ₩72,553 | ₩73,329 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩73,850 | ₩73,850 | ₩73,128 | ₩73,503 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,345 | ₩75,361 | ₩74,238 | ₩75,040 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩73,944 | ₩74,465 | ₩73,810 | ₩74,372 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,703 | ₩73,783 | ₩73,208 | ₩73,783 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,546 | ₩74,546 | ₩74,011 | ₩74,185 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,449 | ₩73,449 | ₩72,366 | ₩72,754 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,526 | ₩72,647 | ₩72,246 | ₩72,526 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,460 | ₩72,567 | ₩71,577 | ₩71,577 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,706 | ₩74,920 | ₩74,706 | ₩74,773 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,398 | ₩74,626 | ₩74,064 | ₩74,064 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,361 | ₩75,441 | ₩74,840 | ₩74,893 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,332 | ₩74,813 | ₩74,104 | ₩74,131 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,529 | ₩73,650 | ₩73,489 | ₩73,569 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩72,847 | ₩73,155 | ₩72,607 | ₩73,155 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,714 | ₩72,794 | ₩72,593 | ₩72,794 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩72,928 | ₩73,222 | ₩72,767 | ₩73,088 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,757 | ₩73,757 | ₩73,061 | ₩73,249 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,679 | ₩74,679 | ₩73,650 | ₩73,676 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,345 | ₩74,465 | ₩74,185 | ₩74,278 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,051 | ₩74,171 | ₩73,864 | ₩74,171 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,078 | ₩74,144 | ₩73,971 | ₩74,118 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩72,821 | ₩73,115 | ₩72,660 | ₩72,968 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,168 | ₩73,262 | ₩73,008 | ₩73,168 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,764 | ₩72,313 | ₩71,764 | ₩72,232 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,684 | ₩71,938 | ₩71,537 | ₩71,778 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,684 | ₩71,871 | ₩71,243 | ₩71,443 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,687 | ₩72,941 | ₩72,526 | ₩72,593 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,513 | ₩72,580 | ₩72,313 | ₩72,473 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,112 | ₩72,460 | ₩72,005 | ₩72,313 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,738 | ₩71,818 | ₩71,537 | ₩71,537 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,601 | ₩70,654 | ₩70,280 | ₩70,561 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,387 | ₩70,387 | ₩70,039 | ₩70,387 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,668 | ₩70,668 | ₩70,334 | ₩70,548 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,467 | ₩70,507 | ₩70,186 | ₩70,347 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,561 | ₩70,561 | ₩70,186 | ₩70,387 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,481 | ₩70,748 | ₩70,427 | ₩70,507 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,224 | ₩69,759 | ₩69,197 | ₩69,545 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,772 | ₩69,772 | ₩69,184 | ₩69,491 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,505 | ₩69,973 | ₩68,756 | ₩69,545 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,047 | ₩68,756 | ₩67,713 | ₩67,994 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,208 | ₩68,542 | ₩67,820 | ₩68,314 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,622 | ₩68,622 | ₩67,967 | ₩68,488 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,101 | ₩68,488 | ₩67,967 | ₩68,034 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩68,849 | ₩68,943 | ₩68,301 | ₩68,328 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,280 | ₩70,280 | ₩70,026 | ₩70,173 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,224 | ₩69,732 | ₩69,077 | ₩69,317 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,023 | ₩69,023 | ₩68,141 | ₩68,274 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,341 | ₩69,277 | ₩68,328 | ₩69,050 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,689 | ₩68,876 | ₩68,194 | ₩68,328 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,518 | ₩69,558 | ₩68,622 | ₩69,357 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,106 | ₩70,227 | ₩69,585 | ₩69,652 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,200 | ₩70,200 | ₩69,023 | ₩69,317 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,400 | ₩70,481 | ₩70,039 | ₩70,307 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,186 | ₩70,855 | ₩70,120 | ₩70,534 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩68,782 | ₩69,210 | ₩68,395 | ₩69,197 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,360 | ₩70,507 | ₩69,491 | ₩69,545 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,481 | ₩70,815 | ₩70,400 | ₩70,748 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩70,788 | ₩70,975 | ₩69,464 | ₩69,892 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,678 | ₩70,360 | ₩69,678 | ₩70,173 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,096 | ₩71,524 | ₩71,056 | ₩71,524 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,026 | ₩70,628 | ₩69,144 | ₩70,481 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,066 | ₩70,253 | ₩69,692 | ₩69,852 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,229 | ₩71,510 | ₩71,029 | ₩71,216 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,374 | ₩70,989 | ₩70,293 | ₩70,548 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩70,882 | ₩71,457 | ₩70,882 | ₩71,056 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,099 | ₩73,021 | ₩72,099 | ₩72,928 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,219 | ₩72,219 | ₩71,443 | ₩71,791 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,262 | ₩73,690 | ₩72,206 | ₩72,326 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,623 | ₩73,957 | ₩71,644 | ₩73,182 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,171 | ₩74,305 | ₩73,717 | ₩74,171 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,503 | ₩74,546 | ₩73,503 | ₩74,185 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩71,938 | ₩73,864 | ₩71,778 | ₩73,810 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,647 | ₩72,968 | ₩71,296 | ₩71,296 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,639 | ₩74,840 | ₩72,246 | ₩73,208 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,505 | ₩75,147 | ₩74,078 | ₩74,104 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,562 | ₩75,562 | ₩73,329 | ₩73,743 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,698 | ₩77,822 | ₩76,698 | ₩77,822 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩76,926 | ₩77,862 | ₩76,926 | ₩77,380 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,193 | ₩77,955 | ₩77,193 | ₩77,728 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,321 | ₩77,394 | ₩75,161 | ₩77,086 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,391 | ₩76,391 | ₩75,562 | ₩75,963 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,471 | ₩76,926 | ₩75,856 | ₩76,551 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,233 | ₩77,233 | ₩76,631 | ₩76,832 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩76,993 | ₩77,674 | ₩76,993 | ₩77,634 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩75,856 | ₩76,110 | ₩75,749 | ₩75,869 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,476 | ₩74,907 | ₩73,476 | ₩74,880 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,636 | ₩73,917 | ₩73,249 | ₩73,703 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,489 | ₩73,489 | ₩72,914 | ₩72,928 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,730 | ₩73,743 | ₩69,866 | ₩73,636 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,112 | ₩72,580 | ₩72,112 | ₩72,393 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,612 | ₩74,679 | ₩73,917 | ₩73,944 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,593 | ₩74,144 | ₩72,473 | ₩74,144 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,700 | ₩72,700 | ₩71,684 | ₩72,446 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,526 | ₩73,436 | ₩72,460 | ₩73,369 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,764 | ₩72,393 | ₩71,764 | ₩72,366 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,422 | ₩73,422 | ₩71,671 | ₩71,671 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩73,957 | ₩74,064 | ₩73,877 | ₩73,957 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,543 | ₩73,730 | ₩73,329 | ₩73,503 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,583 | ₩73,583 | ₩72,420 | ₩72,567 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,610 | ₩74,626 | ₩73,610 | ₩73,877 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩71,978 | ₩73,315 | ₩71,938 | ₩73,275 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩70,909 | ₩71,524 | ₩70,909 | ₩71,377 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,200 | ₩70,708 | ₩70,186 | ₩70,708 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,363 | ₩71,363 | ₩71,096 | ₩71,096 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩70,842 | ₩71,016 | ₩70,708 | ₩70,935 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,671 | ₩71,764 | ₩69,866 | ₩70,614 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩70,828 | ₩70,828 | ₩70,427 | ₩70,441 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩71,778 | ₩71,778 | ₩70,614 | ₩70,614 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,738 | ₩72,259 | ₩71,738 | ₩72,259 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,219 | ₩72,219 | ₩71,684 | ₩71,738 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,350 | ₩71,350 | ₩70,868 | ₩71,189 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,403 | ₩71,417 | ₩70,962 | ₩71,243 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩71,992 | ₩72,313 | ₩71,992 | ₩72,125 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,293 | ₩72,286 | ₩70,293 | ₩72,005 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩70,855 | ₩70,855 | ₩69,973 | ₩70,227 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,585 | ₩70,186 | ₩69,491 | ₩70,026 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,398 | ₩69,812 | ₩69,398 | ₩69,759 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,763 | ₩67,378 | ₩66,081 | ₩67,378 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,526 | ₩67,967 | ₩67,445 | ₩67,873 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,373 | ₩67,191 | ₩65,373 | ₩67,191 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,456 | ₩67,071 | ₩66,416 | ₩66,603 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩64,998 | ₩65,707 | ₩64,410 | ₩65,493 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,250 | ₩64,303 | ₩63,621 | ₩63,822 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩63,822 | ₩64,036 | ₩63,314 | ₩63,314 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,079 | ₩65,239 | ₩64,504 | ₩64,504 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,587 | ₩65,868 | ₩65,466 | ₩65,613 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩63,902 | ₩64,544 | ₩63,835 | ₩64,397 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,397 | ₩65,239 | ₩64,397 | ₩64,718 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,306 | ₩65,306 | ₩63,514 | ₩63,942 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,570 | ₩65,948 | ₩64,570 | ₩65,680 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,616 | ₩66,616 | ₩65,520 | ₩65,520 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,723 | ₩66,937 | ₩66,683 | ₩66,804 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,694 | ₩66,429 | ₩65,694 | ₩66,175 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩65,921 | ₩65,988 | ₩64,758 | ₩64,771 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,787 | ₩66,188 | ₩65,533 | ₩65,694 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,359 | ₩65,934 | ₩65,359 | ₩65,841 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,175 | ₩66,523 | ₩65,440 | ₩65,587 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,397 | ₩65,694 | ₩64,076 | ₩65,359 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,771 | ₩65,694 | ₩64,704 | ₩65,694 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,402 | ₩66,576 | ₩65,373 | ₩66,095 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩66,910 | ₩66,977 | ₩66,670 | ₩66,924 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,226 | ₩66,336 | ₩64,557 | ₩66,095 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,084 | ₩68,208 | ₩67,084 | ₩67,793 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,395 | ₩68,849 | ₩68,194 | ₩68,368 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,181 | ₩68,355 | ₩67,753 | ₩68,355 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,502 | ₩68,769 | ₩68,502 | ₩68,756 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,288 | ₩68,716 | ₩68,141 | ₩68,421 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,569 | ₩68,676 | ₩68,234 | ₩68,488 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,288 | ₩68,782 | ₩68,261 | ₩68,702 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,740 | ₩68,154 | ₩67,619 | ₩68,154 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,087 | ₩68,248 | ₩67,806 | ₩68,020 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,710 | ₩67,686 | ₩66,710 | ₩67,579 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,697 | ₩67,272 | ₩66,469 | ₩66,977 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩67,833 | ₩67,833 | ₩66,884 | ₩66,937 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,368 | ₩68,649 | ₩68,020 | ₩68,515 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,007 | ₩68,007 | ₩67,673 | ₩67,673 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,312 | ₩67,927 | ₩67,312 | ₩67,820 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,683 | ₩67,218 | ₩66,683 | ₩67,218 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,429 | ₩66,603 | ₩66,055 | ₩66,148 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩67,887 | ₩68,060 | ₩66,951 | ₩67,258 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,442 | ₩67,138 | ₩66,442 | ₩67,138 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,068 | ₩66,469 | ₩65,961 | ₩66,442 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,229 | ₩66,229 | ₩65,707 | ₩65,774 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,151 | ₩67,272 | ₩65,934 | ₩66,750 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,298 | ₩67,445 | ₩67,111 | ₩67,445 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩67,873 | ₩69,571 | ₩67,873 | ₩68,448 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩66,977 | ₩67,352 | ₩66,977 | ₩67,272 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,068 | ₩66,429 | ₩65,894 | ₩66,429 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,269 | ₩66,295 | ₩65,934 | ₩66,255 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,664 | ₩65,400 | ₩64,370 | ₩65,400 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,316 | ₩64,691 | ₩63,996 | ₩64,062 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,774 | ₩65,774 | ₩65,533 | ₩65,747 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,787 | ₩65,948 | ₩65,640 | ₩65,640 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,105 | ₩65,453 | ₩65,105 | ₩65,306 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩64,851 | ₩64,932 | ₩64,584 | ₩64,677 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,731 | ₩65,119 | ₩64,731 | ₩65,119 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,557 | ₩64,731 | ₩64,303 | ₩64,664 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,651 | ₩64,758 | ₩64,504 | ₩64,758 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,480 | ₩65,560 | ₩65,319 | ₩65,346 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,584 | ₩64,985 | ₩64,584 | ₩64,918 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,490 | ₩64,918 | ₩64,410 | ₩64,878 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩64,825 | ₩64,878 | ₩64,490 | ₩64,784 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩63,915 | ₩63,942 | ₩63,675 | ₩63,942 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,290 | ₩64,290 | ₩63,996 | ₩63,996 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩63,808 | ₩63,942 | ₩63,701 | ₩63,701 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩63,822 | ₩63,822 | ₩63,741 | ₩63,782 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,608 | ₩63,675 | ₩63,528 | ₩63,594 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,421 | ₩63,795 | ₩63,407 | ₩63,621 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,073 | ₩63,153 | ₩62,993 | ₩63,140 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,618 | ₩62,725 | ₩62,578 | ₩62,578 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,324 | ₩62,471 | ₩62,124 | ₩62,230 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩61,963 | ₩62,003 | ₩61,615 | ₩61,615 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,137 | ₩62,284 | ₩62,070 | ₩62,204 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,471 | ₩62,565 | ₩62,070 | ₩62,217 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,725 | ₩62,725 | ₩62,177 | ₩62,177 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,126 | ₩63,180 | ₩63,033 | ₩63,140 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,230 | ₩62,792 | ₩62,230 | ₩62,739 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩61,936 | ₩61,950 | ₩61,696 | ₩61,722 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩61,843 | ₩62,003 | ₩61,762 | ₩61,963 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩61,936 | ₩62,110 | ₩61,696 | ₩61,776 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩61,923 | ₩61,936 | ₩61,803 | ₩61,936 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,535 | ₩61,910 | ₩61,535 | ₩61,910 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,054 | ₩61,147 | ₩60,974 | ₩61,147 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,014 | ₩61,174 | ₩60,880 | ₩60,880 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,746 | ₩60,867 | ₩60,666 | ₩60,867 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,265 | ₩60,666 | ₩60,265 | ₩60,639 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,610 | ₩60,292 | ₩59,610 | ₩60,211 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,102 | ₩59,329 | ₩59,102 | ₩59,329 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,580 | ₩59,061 | ₩58,460 | ₩59,061 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,489 | ₩59,583 | ₩58,206 | ₩58,206 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,168 | ₩59,168 | ₩58,607 | ₩58,767 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,302 | ₩59,677 | ₩59,302 | ₩59,516 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,559 | ₩60,800 | ₩60,198 | ₩60,198 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩60,893 | ₩61,094 | ₩60,893 | ₩61,094 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,177 | ₩62,271 | ₩61,589 | ₩61,589 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,589 | ₩62,057 | ₩61,589 | ₩62,030 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,549 | ₩61,843 | ₩61,549 | ₩61,749 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,559 | ₩61,161 | ₩60,559 | ₩61,161 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,171 | ₩60,693 | ₩60,171 | ₩60,693 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,345 | ₩60,572 | ₩60,278 | ₩60,385 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,690 | ₩61,508 | ₩59,650 | ₩59,824 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,332 | ₩60,412 | ₩60,011 | ₩60,011 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,214 | ₩61,468 | ₩61,214 | ₩61,401 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,746 | ₩61,054 | ₩60,746 | ₩61,014 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,549 | ₩61,722 | ₩61,549 | ₩61,642 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,324 | ₩62,324 | ₩59,957 | ₩61,736 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,773 | ₩62,498 | ₩60,666 | ₩62,324 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩60,974 | ₩61,040 | ₩60,920 | ₩61,027 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,252 | ₩60,572 | ₩60,252 | ₩60,559 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩59,850 | ₩60,385 | ₩59,850 | ₩60,385 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,420 | ₩58,420 | ₩58,420 | ₩58,420 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,259 | ₩58,259 | ₩58,166 | ₩58,166 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,406 | ₩58,420 | ₩58,380 | ₩58,380 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩57,965 | ₩58,232 | ₩57,912 | ₩58,232 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,540 | ₩58,553 | ₩58,232 | ₩58,326 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,564 | ₩57,657 | ₩57,390 | ₩57,657 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩56,869 | ₩57,524 | ₩56,869 | ₩57,403 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,230 | ₩57,230 | ₩56,708 | ₩56,708 | -0.91% | 4.2천 |
|---|