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 | ₩70,228 | ₩70,348 | ₩69,919 | ₩70,295 | +0.10% | 26.7만 |
| 2026.10.08 | ₩69,812 | ₩70,053 | ₩69,423 | ₩70,040 | +0.33% | 3.8만 |
| 2026.10.07 | ₩70,241 | ₩70,777 | ₩70,241 | ₩70,777 | +0.76% | 3.8만 |
| 2026.10.06 | ₩71,139 | ₩71,675 | ₩71,018 | ₩71,662 | +0.73% | 4.2만 |
| 2026.10.05 | ₩70,509 | ₩70,924 | ₩70,174 | ₩70,924 | +0.59% | 1.9만 |
| 2026.10.02 | ₩70,978 | ₩71,501 | ₩70,978 | ₩71,501 | +0.74% | 9.5천 |
| 2026.10.01 | ₩70,643 | ₩71,340 | ₩70,120 | ₩70,388 | -0.36% | 5.3만 |
| 2026.09.30 | ₩72,238 | ₩72,265 | ₩71,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,474 |
| -1.06% |
| 4.4만 |
| 2026.09.29 | ₩72,466 | ₩72,466 | ₩71,782 | ₩72,372 | -0.13% | 1.4만 |
|---|
| 2026.09.28 | ₩73,002 | ₩73,069 | ₩72,372 | ₩73,029 | +0.04% | 1.3만 |
|---|
| 2026.09.25 | ₩73,216 | ₩73,645 | ₩73,069 | ₩73,551 | +0.46% | 2.7만 |
|---|
| 2026.09.24 | ₩72,828 | ₩73,605 | ₩72,720 | ₩73,498 | +0.92% | 4.3만 |
|---|
| 2026.09.23 | ₩74,020 | ₩74,020 | ₩73,297 | ₩73,672 | -0.47% | 2.1만 |
|---|
| 2026.09.22 | ₩74,516 | ₩75,535 | ₩74,409 | ₩75,213 | +0.94% | 36.9만 |
|---|
| 2026.09.21 | ₩74,114 | ₩74,637 | ₩73,980 | ₩74,543 | +0.58% | 6.5천 |
|---|
| 2026.09.18 | ₩73,873 | ₩73,953 | ₩73,377 | ₩73,953 | +0.11% | 9.6천 |
|---|
| 2026.09.17 | ₩74,717 | ₩74,717 | ₩74,181 | ₩74,355 | -0.48% | 6.3천 |
|---|
| 2026.09.16 | ₩73,618 | ₩73,618 | ₩72,533 | ₩72,921 | -0.95% | 6.7천 |
|---|
| 2026.09.15 | ₩72,694 | ₩72,814 | ₩72,412 | ₩72,694 | 0.00% | 1.8만 |
|---|
| 2026.09.14 | ₩72,627 | ₩72,734 | ₩71,742 | ₩71,742 | -1.22% | 34.5만 |
|---|
| 2026.09.11 | ₩74,878 | ₩75,093 | ₩74,878 | ₩74,945 | +0.09% | 5.2천 |
|---|
| 2026.09.10 | ₩74,570 | ₩74,798 | ₩74,235 | ₩74,235 | -0.45% | 1.3만 |
|---|
| 2026.09.09 | ₩75,535 | ₩75,615 | ₩75,012 | ₩75,066 | -0.62% | 42.4만 |
|---|
| 2026.09.08 | ₩74,503 | ₩74,985 | ₩74,275 | ₩74,302 | -0.27% | 6.4천 |
|---|
| 2026.09.04 | ₩73,699 | ₩73,819 | ₩73,658 | ₩73,739 | +0.05% | 6.4천 |
|---|
| 2026.09.03 | ₩73,015 | ₩73,323 | ₩72,774 | ₩73,323 | +0.42% | 7.1천 |
|---|
| 2026.09.02 | ₩72,881 | ₩72,962 | ₩72,761 | ₩72,962 | +0.11% | 6천 |
|---|
| 2026.09.01 | ₩73,096 | ₩73,390 | ₩72,935 | ₩73,256 | +0.22% | 5.3만 |
|---|
| 2026.08.31 | ₩73,927 | ₩73,927 | ₩73,230 | ₩73,417 | -0.69% | 4.9천 |
|---|
| 2026.08.28 | ₩74,851 | ₩74,851 | ₩73,819 | ₩73,846 | -1.34% | 6.2천 |
|---|
| 2026.08.27 | ₩74,516 | ₩74,637 | ₩74,355 | ₩74,449 | -0.09% | 3.3천 |
|---|
| 2026.08.26 | ₩74,221 | ₩74,342 | ₩74,034 | ₩74,342 | +0.16% | 3.6천 |
|---|
| 2026.08.25 | ₩74,248 | ₩74,315 | ₩74,141 | ₩74,288 | +0.05% | 5.9천 |
|---|
| 2026.08.24 | ₩72,988 | ₩73,283 | ₩72,828 | ₩73,136 | +0.20% | 8.2천 |
|---|
| 2026.08.21 | ₩73,337 | ₩73,431 | ₩73,176 | ₩73,337 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩71,930 | ₩72,479 | ₩71,930 | ₩72,399 | +0.65% | 5.4천 |
|---|
| 2026.08.19 | ₩71,849 | ₩72,104 | ₩71,702 | ₩71,943 | +0.13% | 7.2천 |
|---|
| 2026.08.18 | ₩71,849 | ₩72,037 | ₩71,407 | ₩71,608 | -0.34% | 1.2만 |
|---|
| 2026.08.17 | ₩72,854 | ₩73,109 | ₩72,694 | ₩72,761 | -0.13% | 1.2만 |
|---|
| 2026.08.14 | ₩72,680 | ₩72,747 | ₩72,479 | ₩72,640 | -0.06% | 7.9천 |
|---|
| 2026.08.13 | ₩72,278 | ₩72,627 | ₩72,171 | ₩72,479 | +0.28% | 2.6만 |
|---|
| 2026.08.12 | ₩71,903 | ₩71,983 | ₩71,702 | ₩71,702 | -0.28% | 2만 |
|---|
| 2026.08.11 | ₩70,764 | ₩70,817 | ₩70,442 | ₩70,723 | -0.06% | 1.6만 |
|---|
| 2026.08.10 | ₩70,549 | ₩70,549 | ₩70,201 | ₩70,549 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩70,831 | ₩70,831 | ₩70,496 | ₩70,710 | -0.17% | 8.8천 |
|---|
| 2026.08.06 | ₩70,630 | ₩70,670 | ₩70,348 | ₩70,509 | -0.17% | 5.5천 |
|---|
| 2026.08.05 | ₩70,723 | ₩70,723 | ₩70,348 | ₩70,549 | -0.25% | 2.3만 |
|---|
| 2026.08.04 | ₩70,643 | ₩70,911 | ₩70,589 | ₩70,670 | +0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩69,383 | ₩69,919 | ₩69,356 | ₩69,705 | +0.46% | 5.3만 |
|---|
| 2026.07.31 | ₩69,933 | ₩69,933 | ₩69,343 | ₩69,651 | -0.40% | 7.6천 |
|---|
| 2026.07.30 | ₩69,665 | ₩70,134 | ₩68,914 | ₩69,705 | +0.06% | 1만 |
|---|
| 2026.07.29 | ₩68,204 | ₩68,914 | ₩67,869 | ₩68,150 | -0.08% | 3.9천 |
|---|
| 2026.07.28 | ₩68,365 | ₩68,700 | ₩67,976 | ₩68,472 | +0.16% | 1.2만 |
|---|
| 2026.07.27 | ₩68,780 | ₩68,780 | ₩68,123 | ₩68,646 | -0.19% | 6.9천 |
|---|
| 2026.07.24 | ₩68,257 | ₩68,646 | ₩68,123 | ₩68,190 | -0.10% | 8.6천 |
|---|
| 2026.07.23 | ₩69,008 | ₩69,102 | ₩68,458 | ₩68,485 | -0.76% | 1.4만 |
|---|
| 2026.07.22 | ₩70,442 | ₩70,442 | ₩70,187 | ₩70,335 | -0.15% | 6.6천 |
|---|
| 2026.07.21 | ₩69,383 | ₩69,892 | ₩69,236 | ₩69,477 | +0.14% | 1.7만 |
|---|
| 2026.07.20 | ₩69,182 | ₩69,182 | ₩68,298 | ₩68,432 | -1.08% | 1.6만 |
|---|
| 2026.07.17 | ₩68,499 | ₩69,437 | ₩68,485 | ₩69,209 | +1.04% | 7.1천 |
|---|
| 2026.07.16 | ₩68,847 | ₩69,035 | ₩68,351 | ₩68,485 | -0.53% | 1.4만 |
|---|
| 2026.07.15 | ₩69,678 | ₩69,718 | ₩68,780 | ₩69,517 | -0.23% | 8천 |
|---|
| 2026.07.14 | ₩70,268 | ₩70,388 | ₩69,745 | ₩69,812 | -0.65% | 7.2천 |
|---|
| 2026.07.13 | ₩70,362 | ₩70,362 | ₩69,182 | ₩69,477 | -1.26% | 4.5만 |
|---|
| 2026.07.10 | ₩70,563 | ₩70,643 | ₩70,201 | ₩70,469 | -0.13% | 9.4천 |
|---|
| 2026.07.09 | ₩70,348 | ₩71,018 | ₩70,281 | ₩70,697 | +0.50% | 82.5만 |
|---|
| 2026.07.08 | ₩68,941 | ₩69,370 | ₩68,552 | ₩69,356 | +0.60% | 2.3만 |
|---|
| 2026.07.07 | ₩70,522 | ₩70,670 | ₩69,651 | ₩69,705 | -1.16% | 8.8천 |
|---|
| 2026.07.06 | ₩70,643 | ₩70,978 | ₩70,563 | ₩70,911 | +0.38% | 4.7천 |
|---|
| 2026.07.02 | ₩70,951 | ₩71,139 | ₩69,624 | ₩70,053 | -1.27% | 6.4만 |
|---|
| 2026.07.01 | ₩69,839 | ₩70,522 | ₩69,839 | ₩70,335 | +0.71% | 5.3만 |
|---|
| 2026.06.30 | ₩71,259 | ₩71,688 | ₩71,219 | ₩71,688 | +0.60% | 8.3천 |
|---|
| 2026.06.29 | ₩70,187 | ₩70,790 | ₩69,303 | ₩70,643 | +0.65% | 7.8천 |
|---|
| 2026.06.26 | ₩70,228 | ₩70,415 | ₩69,852 | ₩70,013 | -0.31% | 9천 |
|---|
| 2026.06.25 | ₩71,394 | ₩71,675 | ₩71,192 | ₩71,380 | -0.02% | 5.8천 |
|---|
| 2026.06.24 | ₩70,536 | ₩71,152 | ₩70,455 | ₩70,710 | +0.25% | 1.1만 |
|---|
| 2026.06.23 | ₩71,045 | ₩71,621 | ₩71,045 | ₩71,219 | +0.25% | 9.7천 |
|---|
| 2026.06.22 | ₩72,265 | ₩73,189 | ₩72,265 | ₩73,096 | +1.15% | 7.9천 |
|---|
| 2026.06.18 | ₩72,385 | ₩72,385 | ₩71,608 | ₩71,956 | -0.59% | 12.1만 |
|---|
| 2026.06.17 | ₩73,431 | ₩73,860 | ₩72,372 | ₩72,493 | -1.28% | 2.2만 |
|---|
| 2026.06.16 | ₩73,793 | ₩74,128 | ₩71,809 | ₩73,350 | -0.60% | 1.7만 |
|---|
| 2026.06.15 | ₩74,342 | ₩74,476 | ₩73,886 | ₩74,342 | 0.00% | 2만 |
|---|
| 2026.06.12 | ₩73,672 | ₩74,717 | ₩73,672 | ₩74,355 | +0.93% | 6천 |
|---|
| 2026.06.11 | ₩72,104 | ₩74,034 | ₩71,943 | ₩73,980 | +2.60% | 35만 |
|---|
| 2026.06.10 | ₩72,814 | ₩73,136 | ₩71,461 | ₩71,461 | -1.86% | 1.1만 |
|---|
| 2026.06.09 | ₩74,811 | ₩75,012 | ₩72,412 | ₩73,377 | -1.92% | 9.7천 |
|---|
| 2026.06.08 | ₩74,677 | ₩75,320 | ₩74,248 | ₩74,275 | -0.54% | 218.3만 |
|---|
| 2026.06.05 | ₩75,736 | ₩75,736 | ₩73,498 | ₩73,913 | -2.41% | 4.6천 |
|---|
| 2026.06.04 | ₩76,875 | ₩78,001 | ₩76,875 | ₩78,001 | +1.46% | 6.6만 |
|---|
| 2026.06.03 | ₩77,103 | ₩78,041 | ₩77,103 | ₩77,559 | +0.59% | 7.7천 |
|---|
| 2026.06.02 | ₩77,371 | ₩78,135 | ₩77,371 | ₩77,907 | +0.69% | 2.3천 |
|---|
| 2026.06.01 | ₩75,495 | ₩77,572 | ₩75,334 | ₩77,264 | +2.34% | 2만 |
|---|
| 2026.05.29 | ₩76,567 | ₩76,567 | ₩75,736 | ₩76,138 | -0.56% | 1만 |
|---|
| 2026.05.28 | ₩76,647 | ₩77,103 | ₩76,031 | ₩76,728 | +0.10% | 2.4만 |
|---|
| 2026.05.27 | ₩77,411 | ₩77,411 | ₩76,808 | ₩77,009 | -0.52% | 4.4천 |
|---|
| 2026.05.26 | ₩77,170 | ₩77,853 | ₩77,170 | ₩77,813 | +0.83% | 3.6천 |
|---|
| 2026.05.22 | ₩76,031 | ₩76,285 | ₩75,923 | ₩76,044 | +0.02% | 5.8천 |
|---|
| 2026.05.21 | ₩73,645 | ₩75,079 | ₩73,645 | ₩75,052 | +1.91% | 7.2천 |
|---|
| 2026.05.20 | ₩73,806 | ₩74,087 | ₩73,417 | ₩73,873 | +0.09% | 1.7천 |
|---|
| 2026.05.19 | ₩73,658 | ₩73,658 | ₩73,082 | ₩73,096 | -0.76% | 1.2만 |
|---|
| 2026.05.18 | ₩73,900 | ₩73,913 | ₩70,026 | ₩73,806 | -0.13% | 4천 |
|---|
| 2026.05.15 | ₩72,278 | ₩72,747 | ₩72,278 | ₩72,560 | +0.39% | 3.6천 |
|---|
| 2026.05.14 | ₩74,784 | ₩74,851 | ₩74,087 | ₩74,114 | -0.90% | 2.8천 |
|---|
| 2026.05.13 | ₩72,761 | ₩74,315 | ₩72,640 | ₩74,315 | +2.14% | 8.2천 |
|---|
| 2026.05.12 | ₩72,868 | ₩72,868 | ₩71,849 | ₩72,613 | -0.35% | 5.2천 |
|---|
| 2026.05.11 | ₩72,694 | ₩73,605 | ₩72,627 | ₩73,538 | +1.16% | 20.6만 |
|---|
| 2026.05.08 | ₩71,930 | ₩72,560 | ₩71,930 | ₩72,533 | +0.84% | 4.9천 |
|---|
| 2026.05.07 | ₩73,591 | ₩73,591 | ₩71,836 | ₩71,836 | -2.39% | 4.5만 |
|---|
| 2026.05.06 | ₩74,128 | ₩74,235 | ₩74,047 | ₩74,128 | 0.00% | 1.5천 |
|---|
| 2026.05.05 | ₩73,712 | ₩73,900 | ₩73,498 | ₩73,672 | -0.05% | 2.6천 |
|---|
| 2026.05.04 | ₩73,752 | ₩73,752 | ₩72,586 | ₩72,734 | -1.38% | 4.1천 |
|---|
| 2026.05.01 | ₩73,779 | ₩74,798 | ₩73,779 | ₩74,047 | +0.36% | 5.6천 |
|---|
| 2026.04.30 | ₩72,144 | ₩73,484 | ₩72,104 | ₩73,444 | +1.80% | 4.7천 |
|---|
| 2026.04.29 | ₩71,072 | ₩71,688 | ₩71,072 | ₩71,541 | +0.66% | 5.6천 |
|---|
| 2026.04.28 | ₩70,362 | ₩70,871 | ₩70,348 | ₩70,871 | +0.72% | 2.3천 |
|---|
| 2026.04.27 | ₩71,528 | ₩71,528 | ₩71,259 | ₩71,259 | -0.37% | 2.2천 |
|---|
| 2026.04.24 | ₩71,005 | ₩71,179 | ₩70,871 | ₩71,099 | +0.13% | 8천 |
|---|
| 2026.04.23 | ₩71,836 | ₩71,930 | ₩70,026 | ₩70,777 | -1.47% | 1.2만 |
|---|
| 2026.04.22 | ₩70,991 | ₩70,991 | ₩70,589 | ₩70,603 | -0.55% | 2.3천 |
|---|
| 2026.04.21 | ₩71,943 | ₩71,943 | ₩70,777 | ₩70,777 | -1.62% | 1.5천 |
|---|
| 2026.04.20 | ₩71,903 | ₩72,425 | ₩71,903 | ₩72,425 | +0.73% | 7.4천 |
|---|
| 2026.04.17 | ₩72,385 | ₩72,385 | ₩71,849 | ₩71,903 | -0.67% | 2.7천 |
|---|
| 2026.04.16 | ₩71,514 | ₩71,514 | ₩71,032 | ₩71,353 | -0.22% | 2.3천 |
|---|
| 2026.04.15 | ₩71,568 | ₩71,581 | ₩71,125 | ₩71,407 | -0.22% | 4.3천 |
|---|
| 2026.04.14 | ₩72,157 | ₩72,479 | ₩72,157 | ₩72,291 | +0.19% | 3.3천 |
|---|
| 2026.04.13 | ₩70,455 | ₩72,452 | ₩70,455 | ₩72,171 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩71,018 | ₩71,018 | ₩70,134 | ₩70,388 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩69,745 | ₩70,348 | ₩69,651 | ₩70,187 | +0.63% | 1.1만 |
|---|
| 2026.04.08 | ₩69,557 | ₩69,973 | ₩69,557 | ₩69,919 | +0.52% | 7.8천 |
|---|
| 2026.04.07 | ₩66,917 | ₩67,534 | ₩66,234 | ₩67,534 | +0.92% | 7.3천 |
|---|
| 2026.04.06 | ₩67,681 | ₩68,123 | ₩67,601 | ₩68,030 | +0.51% | 7.9천 |
|---|
| 2026.04.02 | ₩65,523 | ₩67,346 | ₩65,523 | ₩67,346 | +2.78% | 7.4천 |
|---|
| 2026.04.01 | ₩66,609 | ₩67,225 | ₩66,569 | ₩66,756 | +0.22% | 9.5천 |
|---|
| 2026.03.31 | ₩65,148 | ₩65,858 | ₩64,558 | ₩65,644 | +0.76% | 6.1천 |
|---|
| 2026.03.30 | ₩64,398 | ₩64,451 | ₩63,768 | ₩63,969 | -0.67% | 3.5천 |
|---|
| 2026.03.27 | ₩63,969 | ₩64,183 | ₩63,459 | ₩63,459 | -0.80% | 3.4천 |
|---|
| 2026.03.26 | ₩65,229 | ₩65,389 | ₩64,652 | ₩64,652 | -0.88% | 1.9천 |
|---|
| 2026.03.25 | ₩65,738 | ₩66,019 | ₩65,617 | ₩65,765 | +0.04% | 4천 |
|---|
| 2026.03.24 | ₩64,049 | ₩64,692 | ₩63,982 | ₩64,545 | +0.77% | 3.1천 |
|---|
| 2026.03.23 | ₩64,545 | ₩65,389 | ₩64,545 | ₩64,867 | +0.50% | 5.5천 |
|---|
| 2026.03.20 | ₩65,456 | ₩65,456 | ₩63,660 | ₩64,089 | -2.09% | 9.9천 |
|---|
| 2026.03.19 | ₩64,719 | ₩66,100 | ₩64,719 | ₩65,832 | +1.72% | 4.5천 |
|---|
| 2026.03.18 | ₩66,770 | ₩66,770 | ₩65,671 | ₩65,671 | -1.65% | 4.2천 |
|---|
| 2026.03.17 | ₩66,877 | ₩67,091 | ₩66,837 | ₩66,957 | +0.12% | 6.8천 |
|---|
| 2026.03.16 | ₩65,845 | ₩66,582 | ₩65,845 | ₩66,327 | +0.73% | 7.1천 |
|---|
| 2026.03.13 | ₩66,073 | ₩66,140 | ₩64,907 | ₩64,920 | -1.74% | 6.5천 |
|---|
| 2026.03.12 | ₩65,939 | ₩66,341 | ₩65,684 | ₩65,845 | -0.14% | 1.2만 |
|---|
| 2026.03.11 | ₩65,510 | ₩66,086 | ₩65,510 | ₩65,992 | +0.74% | 3.5천 |
|---|
| 2026.03.10 | ₩66,327 | ₩66,676 | ₩65,590 | ₩65,738 | -0.89% | 1.2만 |
|---|
| 2026.03.09 | ₩64,545 | ₩65,845 | ₩64,223 | ₩65,510 | +1.50% | 5.9만 |
|---|
| 2026.03.06 | ₩64,920 | ₩65,845 | ₩64,853 | ₩65,845 | +1.42% | 1.2만 |
|---|
| 2026.03.05 | ₩66,555 | ₩66,730 | ₩65,523 | ₩66,247 | -0.46% | 6.2천 |
|---|
| 2026.03.04 | ₩67,065 | ₩67,132 | ₩66,823 | ₩67,078 | +0.02% | 7.6천 |
|---|
| 2026.03.03 | ₩65,376 | ₩66,488 | ₩64,706 | ₩66,247 | +1.33% | 9.9천 |
|---|
| 2026.03.02 | ₩67,239 | ₩68,365 | ₩67,239 | ₩67,949 | +1.06% | 1.6만 |
|---|
| 2026.02.27 | ₩68,552 | ₩69,008 | ₩68,351 | ₩68,525 | -0.04% | 3.5천 |
|---|
| 2026.02.26 | ₩68,338 | ₩68,512 | ₩67,909 | ₩68,512 | +0.25% | 3.6천 |
|---|
| 2026.02.25 | ₩68,659 | ₩68,928 | ₩68,659 | ₩68,914 | +0.37% | 2.5천 |
|---|
| 2026.02.24 | ₩68,445 | ₩68,874 | ₩68,298 | ₩68,579 | +0.20% | 8.1천 |
|---|
| 2026.02.23 | ₩68,726 | ₩68,834 | ₩68,391 | ₩68,646 | -0.12% | 1.2만 |
|---|
| 2026.02.20 | ₩68,445 | ₩68,941 | ₩68,418 | ₩68,861 | +0.61% | 5.5천 |
|---|
| 2026.02.19 | ₩67,896 | ₩68,311 | ₩67,775 | ₩68,311 | +0.61% | 5.5천 |
|---|
| 2026.02.18 | ₩68,244 | ₩68,405 | ₩67,963 | ₩68,177 | -0.10% | 6.5천 |
|---|
| 2026.02.17 | ₩66,864 | ₩67,842 | ₩66,864 | ₩67,735 | +1.30% | 5.3천 |
|---|
| 2026.02.13 | ₩66,850 | ₩67,426 | ₩66,622 | ₩67,132 | +0.42% | 5.7천 |
|---|
| 2026.02.12 | ₩67,989 | ₩67,989 | ₩67,038 | ₩67,091 | -1.32% | 9.4천 |
|---|
| 2026.02.11 | ₩68,525 | ₩68,807 | ₩68,177 | ₩68,673 | +0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩68,164 | ₩68,164 | ₩67,829 | ₩67,829 | -0.49% | 2.5천 |
|---|
| 2026.02.09 | ₩67,467 | ₩68,083 | ₩67,467 | ₩67,976 | +0.75% | 8.1천 |
|---|
| 2026.02.06 | ₩66,837 | ₩67,373 | ₩66,837 | ₩67,373 | +0.80% | 5.7천 |
|---|
| 2026.02.05 | ₩66,582 | ₩66,756 | ₩66,207 | ₩66,301 | -0.42% | 1.6만 |
|---|
| 2026.02.04 | ₩68,043 | ₩68,217 | ₩67,105 | ₩67,413 | -0.93% | 8.3천 |
|---|
| 2026.02.03 | ₩66,596 | ₩67,292 | ₩66,596 | ₩67,292 | +1.05% | 5.4천 |
|---|
| 2026.02.02 | ₩66,220 | ₩66,622 | ₩66,113 | ₩66,596 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩66,381 | ₩66,381 | ₩65,858 | ₩65,925 | -0.69% | 1.4만 |
|---|
| 2026.01.29 | ₩67,306 | ₩67,426 | ₩66,086 | ₩66,904 | -0.60% | 1.9만 |
|---|
| 2026.01.28 | ₩67,453 | ₩67,601 | ₩67,266 | ₩67,601 | +0.22% | 1.3만 |
|---|
| 2026.01.27 | ₩68,030 | ₩69,732 | ₩68,030 | ₩68,606 | +0.85% | 4.9천 |
|---|
| 2026.01.26 | ₩67,132 | ₩67,507 | ₩67,132 | ₩67,426 | +0.44% | 6.2천 |
|---|
| 2026.01.23 | ₩66,220 | ₩66,582 | ₩66,046 | ₩66,582 | +0.55% | 4.2천 |
|---|
| 2026.01.22 | ₩66,421 | ₩66,448 | ₩66,086 | ₩66,408 | -0.02% | 4만 |
|---|
| 2026.01.21 | ₩64,813 | ₩65,550 | ₩64,518 | ₩65,550 | +1.14% | 1.5만 |
|---|
| 2026.01.20 | ₩64,465 | ₩64,840 | ₩64,143 | ₩64,210 | -0.40% | 6.3천 |
|---|
| 2026.01.16 | ₩65,925 | ₩65,925 | ₩65,684 | ₩65,899 | -0.04% | 4.1천 |
|---|
| 2026.01.15 | ₩65,939 | ₩66,100 | ₩65,791 | ₩65,791 | -0.22% | 5.4천 |
|---|
| 2026.01.14 | ₩65,255 | ₩65,604 | ₩65,255 | ₩65,456 | +0.31% | 7천 |
|---|
| 2026.01.13 | ₩65,001 | ₩65,081 | ₩64,733 | ₩64,826 | -0.27% | 6.6천 |
|---|
| 2026.01.12 | ₩64,880 | ₩65,269 | ₩64,880 | ₩65,269 | +0.60% | 3.4만 |
|---|
| 2026.01.09 | ₩64,706 | ₩64,880 | ₩64,451 | ₩64,813 | +0.17% | 9천 |
|---|
| 2026.01.08 | ₩64,800 | ₩64,907 | ₩64,652 | ₩64,907 | +0.17% | 3.1천 |
|---|
| 2026.01.07 | ₩65,631 | ₩65,711 | ₩65,470 | ₩65,497 | -0.20% | 5.7천 |
|---|
| 2026.01.06 | ₩64,733 | ₩65,135 | ₩64,733 | ₩65,068 | +0.52% | 1.9만 |
|---|
| 2026.01.05 | ₩64,639 | ₩65,068 | ₩64,558 | ₩65,027 | +0.60% | 1.4만 |
|---|
| 2026.01.02 | ₩64,974 | ₩65,027 | ₩64,639 | ₩64,934 | -0.06% | 7.9천 |
|---|
| 2025.12.31 | ₩64,063 | ₩64,089 | ₩63,821 | ₩64,089 | +0.04% | 5.3만 |
|---|
| 2025.12.30 | ₩64,438 | ₩64,438 | ₩64,143 | ₩64,143 | -0.46% | 3.2천 |
|---|
| 2025.12.29 | ₩63,955 | ₩64,089 | ₩63,848 | ₩63,848 | -0.17% | 4.7천 |
|---|
| 2025.12.26 | ₩63,969 | ₩63,969 | ₩63,888 | ₩63,928 | -0.06% | 1.5천 |
|---|
| 2025.12.24 | ₩63,754 | ₩63,821 | ₩63,674 | ₩63,741 | -0.02% | 2.2천 |
|---|
| 2025.12.23 | ₩63,567 | ₩63,942 | ₩63,553 | ₩63,768 | +0.32% | 6.9천 |
|---|
| 2025.12.22 | ₩63,218 | ₩63,299 | ₩63,138 | ₩63,285 | +0.11% | 4.4천 |
|---|
| 2025.12.19 | ₩62,763 | ₩62,870 | ₩62,722 | ₩62,722 | -0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩62,468 | ₩62,615 | ₩62,267 | ₩62,374 | -0.15% | 3.1천 |
|---|
| 2025.12.17 | ₩62,106 | ₩62,146 | ₩61,757 | ₩61,757 | -0.56% | 2.6천 |
|---|
| 2025.12.16 | ₩62,280 | ₩62,427 | ₩62,213 | ₩62,347 | +0.11% | 3.7천 |
|---|
| 2025.12.15 | ₩62,615 | ₩62,709 | ₩62,213 | ₩62,360 | -0.41% | 9.1천 |
|---|
| 2025.12.12 | ₩62,870 | ₩62,870 | ₩62,320 | ₩62,320 | -0.87% | 7.2천 |
|---|
| 2025.12.11 | ₩63,272 | ₩63,325 | ₩63,178 | ₩63,285 | +0.02% | 6.5천 |
|---|
| 2025.12.10 | ₩62,374 | ₩62,937 | ₩62,374 | ₩62,883 | +0.82% | 5.6천 |
|---|
| 2025.12.09 | ₩62,079 | ₩62,092 | ₩61,838 | ₩61,865 | -0.35% | 5.1천 |
|---|
| 2025.12.08 | ₩61,985 | ₩62,146 | ₩61,905 | ₩62,106 | +0.19% | 9.7천 |
|---|
| 2025.12.05 | ₩62,079 | ₩62,253 | ₩61,838 | ₩61,918 | -0.26% | 4.6천 |
|---|
| 2025.12.04 | ₩62,066 | ₩62,079 | ₩61,945 | ₩62,079 | +0.02% | 3.7천 |
|---|
| 2025.12.03 | ₩61,677 | ₩62,052 | ₩61,677 | ₩62,052 | +0.61% | 6.4천 |
|---|
| 2025.12.02 | ₩61,194 | ₩61,288 | ₩61,114 | ₩61,288 | +0.15% | 4.2천 |
|---|
| 2025.12.01 | ₩61,154 | ₩61,315 | ₩61,020 | ₩61,020 | -0.22% | 1만 |
|---|
| 2025.11.28 | ₩60,886 | ₩61,007 | ₩60,806 | ₩61,007 | +0.20% | 600 |
|---|
| 2025.11.26 | ₩60,404 | ₩60,806 | ₩60,404 | ₩60,779 | +0.62% | 1.4천 |
|---|
| 2025.11.25 | ₩59,747 | ₩60,431 | ₩59,747 | ₩60,350 | +1.01% | 6.6천 |
|---|
| 2025.11.24 | ₩59,238 | ₩59,466 | ₩59,238 | ₩59,466 | +0.38% | 1.3천 |
|---|
| 2025.11.21 | ₩58,715 | ₩59,198 | ₩58,594 | ₩59,198 | +0.82% | 5.6천 |
|---|
| 2025.11.20 | ₩59,626 | ₩59,720 | ₩58,340 | ₩58,340 | -2.16% | 4.4천 |
|---|
| 2025.11.19 | ₩59,305 | ₩59,305 | ₩58,742 | ₩58,903 | -0.68% | 4천 |
|---|
| 2025.11.18 | ₩59,439 | ₩59,814 | ₩59,439 | ₩59,653 | +0.36% | 5.1천 |
|---|
| 2025.11.17 | ₩60,699 | ₩60,940 | ₩60,337 | ₩60,337 | -0.60% | 6.5천 |
|---|
| 2025.11.14 | ₩61,034 | ₩61,235 | ₩61,034 | ₩61,235 | +0.33% | 3.8천 |
|---|
| 2025.11.13 | ₩62,320 | ₩62,414 | ₩61,731 | ₩61,731 | -0.95% | 2.9천 |
|---|
| 2025.11.12 | ₩61,731 | ₩62,200 | ₩61,731 | ₩62,173 | +0.72% | 4.7천 |
|---|
| 2025.11.11 | ₩61,690 | ₩61,985 | ₩61,690 | ₩61,891 | +0.33% | 3.9천 |
|---|
| 2025.11.10 | ₩60,699 | ₩61,302 | ₩60,699 | ₩61,302 | +0.99% | 6.1천 |
|---|
| 2025.11.07 | ₩60,310 | ₩60,833 | ₩60,310 | ₩60,833 | +0.87% | 4.2천 |
|---|
| 2025.11.06 | ₩60,484 | ₩60,712 | ₩60,417 | ₩60,524 | +0.07% | 3.2천 |
|---|
| 2025.11.05 | ₩59,827 | ₩61,650 | ₩59,787 | ₩59,961 | +0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩60,471 | ₩60,551 | ₩60,149 | ₩60,149 | -0.53% | 5.8천 |
|---|
| 2025.11.03 | ₩61,355 | ₩61,610 | ₩61,355 | ₩61,543 | +0.31% | 5.6천 |
|---|
| 2025.10.31 | ₩60,886 | ₩61,194 | ₩60,886 | ₩61,154 | +0.44% | 2.7천 |
|---|
| 2025.10.30 | ₩61,690 | ₩61,865 | ₩61,690 | ₩61,784 | +0.15% | 7.7천 |
|---|
| 2025.10.29 | ₩62,468 | ₩62,468 | ₩60,095 | ₩61,878 | -0.94% | 5.2천 |
|---|
| 2025.10.28 | ₩60,913 | ₩62,642 | ₩60,806 | ₩62,468 | +2.55% | 7.4천 |
|---|
| 2025.10.27 | ₩61,114 | ₩61,181 | ₩61,060 | ₩61,168 | +0.09% | 2.3천 |
|---|
| 2025.10.24 | ₩60,390 | ₩60,712 | ₩60,390 | ₩60,699 | +0.51% | 3.6천 |
|---|
| 2025.10.23 | ₩59,988 | ₩60,524 | ₩59,988 | ₩60,524 | +0.89% | 2.7천 |
|---|
| 2025.10.22 | ₩58,554 | ₩58,554 | ₩58,554 | ₩58,554 | 0.00% | 500 |
|---|
| 2025.10.21 | ₩58,393 | ₩58,393 | ₩58,300 | ₩58,300 | -0.16% | 500 |
|---|
| 2025.10.20 | ₩58,541 | ₩58,554 | ₩58,514 | ₩58,514 | -0.05% | 1.1천 |
|---|
| 2025.10.17 | ₩58,099 | ₩58,367 | ₩58,045 | ₩58,367 | +0.46% | 3.1천 |
|---|
| 2025.10.16 | ₩58,675 | ₩58,688 | ₩58,367 | ₩58,460 | -0.37% | 4.7천 |
|---|
| 2025.10.15 | ₩57,696 | ₩57,790 | ₩57,522 | ₩57,790 | +0.16% | 1.4천 |
|---|
| 2025.10.14 | ₩57,000 | ₩57,656 | ₩57,000 | ₩57,536 | +0.94% | 2.8천 |
|---|
| 2025.10.13 | ₩56,959 | ₩56,959 | ₩56,959 | ₩56,959 | 0.00% | 1.4천 |
|---|
| 2025.10.10 | ₩57,361 | ₩57,361 | ₩56,839 | ₩56,839 | -0.91% | 4.2천 |
|---|