시장 데이터를 불러오는 중
전체 종목
iShares Environmental Infrastructure and Industrials ETF 과거 주가
iShares Environmental Infrastructure and Industrials ETF · EFRA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Environmental Infrastructure and Industrials ETF · EFRA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,374 | ₩46,433 | ₩46,374 | ₩46,433 | +0.13% | 300 |
| 2026.10.08 | ₩45,872 | ₩46,178 | ₩45,872 | ₩46,178 | +0.67% | 300 |
| 2026.10.07 | ₩45,982 | ₩45,982 | ₩45,982 | ₩45,982 | 0.00% | 200 |
| 2026.10.06 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 300 |
| 2026.10.05 | ₩46,543 | ₩46,549 | ₩46,194 | ₩46,549 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,114 | ₩46,114 | ₩46,033 | ₩46,034 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,215 | ₩45,627 | ₩45,215 | ₩45,627 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,301 | ₩46,301 | ₩45,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,801 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,926 | ₩45,954 | ₩45,765 | ₩45,954 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,288 | ₩46,288 | ₩46,142 | ₩46,142 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,207 | ₩46,517 | ₩46,207 | ₩46,517 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,382 | ₩46,502 | ₩46,242 | ₩46,242 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,730 | ₩46,730 | ₩46,588 | ₩46,588 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,878 | ₩47,041 | ₩46,878 | ₩47,041 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,704 | ₩46,730 | ₩46,704 | ₩46,730 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,409 | ₩46,510 | ₩46,409 | ₩46,510 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,824 | ₩46,828 | ₩46,824 | ₩46,828 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,864 | ₩46,864 | ₩46,449 | ₩46,595 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,462 | ₩46,468 | ₩46,462 | ₩46,468 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,328 | ₩46,606 | ₩46,328 | ₩46,606 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,637 | ₩46,637 | ₩46,630 | ₩46,630 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,663 | ₩46,663 | ₩46,421 | ₩46,421 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,025 | ₩47,025 | ₩46,858 | ₩46,871 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,481 | ₩47,481 | ₩47,300 | ₩47,300 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,454 | ₩47,544 | ₩47,454 | ₩47,544 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,133 | ₩47,528 | ₩47,133 | ₩47,497 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,589 | ₩47,589 | ₩47,072 | ₩47,072 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,847 | ₩47,847 | ₩47,847 | ₩47,847 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,366 | ₩48,366 | ₩47,977 | ₩48,132 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,380 | ₩48,380 | ₩48,380 | ₩48,380 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,809 | ₩48,809 | ₩48,736 | ₩48,736 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,653 | ₩48,653 | ₩48,653 | ₩48,653 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,648 | ₩48,648 | ₩48,632 | ₩48,632 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,648 | ₩48,648 | ₩48,648 | ₩48,648 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,110 | ₩48,110 | ₩48,110 | ₩48,110 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,822 | ₩48,822 | ₩48,660 | ₩48,660 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,822 | ₩48,968 | ₩48,822 | ₩48,968 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,023 | ₩49,104 | ₩49,023 | ₩49,104 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,018 | ₩49,018 | ₩49,018 | ₩49,018 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,077 | ₩49,102 | ₩49,077 | ₩49,102 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,675 | ₩48,689 | ₩48,675 | ₩48,689 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,136 | ₩49,136 | ₩49,136 | ₩49,136 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,824 | ₩48,824 | ₩48,824 | ₩48,824 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,862 | ₩49,001 | ₩48,862 | ₩49,001 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,735 | ₩48,769 | ₩48,735 | ₩48,760 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,259 | ₩48,259 | ₩47,414 | ₩47,913 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩47,991 | ₩47,991 | ₩47,937 | ₩47,944 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,776 | ₩48,002 | ₩47,749 | ₩48,002 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,877 | ₩47,998 | ₩47,749 | ₩47,998 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,165 | ₩48,165 | ₩47,964 | ₩48,111 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,910 | ₩47,910 | ₩47,910 | ₩47,910 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,276 | ₩47,276 | ₩47,276 | ₩47,276 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,534 | ₩47,534 | ₩47,534 | ₩47,534 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,878 | ₩46,878 | ₩46,785 | ₩46,785 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,843 | ₩47,843 | ₩47,079 | ₩47,126 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,924 | ₩48,031 | ₩47,615 | ₩47,615 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,709 | ₩47,709 | ₩47,535 | ₩47,559 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,802 | ₩47,802 | ₩47,802 | ₩47,802 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,531 | ₩47,531 | ₩47,531 | ₩47,531 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,929 | ₩47,929 | ₩47,929 | ₩47,929 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,401 | ₩47,414 | ₩47,375 | ₩47,375 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,143 | ₩47,143 | ₩47,143 | ₩47,143 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,823 | ₩48,018 | ₩47,669 | ₩47,795 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,287 | ₩48,287 | ₩48,287 | ₩48,287 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,085 | ₩48,138 | ₩47,857 | ₩48,090 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,071 | ₩48,071 | ₩47,669 | ₩47,669 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,803 | ₩47,989 | ₩47,803 | ₩47,989 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,521 | ₩47,984 | ₩47,521 | ₩47,984 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,177 | ₩47,177 | ₩47,177 | ₩47,177 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,559 | ₩46,559 | ₩46,559 | ₩46,559 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,113 | ₩47,113 | ₩47,028 | ₩47,028 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,812 | ₩46,812 | ₩46,812 | ₩46,812 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,025 | ₩47,146 | ₩47,025 | ₩47,031 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,730 | ₩46,732 | ₩46,528 | ₩46,528 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,489 | ₩46,744 | ₩46,489 | ₩46,654 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,859 | ₩46,434 | ₩45,859 | ₩46,434 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,725 | ₩45,725 | ₩45,403 | ₩45,435 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,555 | ₩46,555 | ₩46,555 | ₩46,555 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,328 | ₩46,328 | ₩45,962 | ₩45,962 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,376 | ₩46,376 | ₩46,376 | ₩46,376 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,771 | ₩46,800 | ₩46,771 | ₩46,800 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,228 | ₩46,529 | ₩46,228 | ₩46,529 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,301 | ₩46,301 | ₩46,222 | ₩46,222 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,592 | ₩46,592 | ₩46,592 | ₩46,592 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,824 | ₩46,824 | ₩46,796 | ₩46,796 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,415 | ₩46,415 | ₩46,415 | ₩46,415 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,564 | ₩45,564 | ₩45,516 | ₩45,516 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,207 | ₩46,315 | ₩46,182 | ₩46,182 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,449 | ₩46,449 | ₩45,898 | ₩45,898 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,106 | ₩47,319 | ₩47,106 | ₩47,319 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,776 | ₩47,776 | ₩47,621 | ₩47,621 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,246 | ₩48,246 | ₩47,751 | ₩47,751 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,594 | ₩48,594 | ₩47,676 | ₩47,676 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,216 | ₩48,216 | ₩48,216 | ₩48,216 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,669 | ₩47,709 | ₩47,621 | ₩47,621 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,146 | ₩47,146 | ₩47,133 | ₩47,133 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩47,991 | ₩47,991 | ₩47,551 | ₩47,551 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,910 | ₩47,910 | ₩47,878 | ₩47,878 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,340 | ₩47,340 | ₩46,855 | ₩46,855 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,428 | ₩47,602 | ₩47,405 | ₩47,405 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩47,991 | ₩47,991 | ₩47,991 | ₩47,991 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,850 | ₩47,857 | ₩47,850 | ₩47,857 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,031 | ₩48,043 | ₩48,031 | ₩48,043 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,031 | ₩48,031 | ₩47,682 | ₩47,701 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,272 | ₩48,272 | ₩47,788 | ₩47,788 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,326 | ₩48,460 | ₩48,326 | ₩48,419 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,843 | ₩48,527 | ₩47,843 | ₩48,384 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,977 | ₩47,977 | ₩47,977 | ₩47,977 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,136 | ₩48,136 | ₩48,136 | ₩48,136 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,970 | ₩48,970 | ₩48,795 | ₩48,921 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,152 | ₩48,593 | ₩48,152 | ₩48,593 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,608 | ₩48,608 | ₩48,500 | ₩48,565 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,682 | ₩46,682 | ₩46,682 | ₩46,682 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,516 | ₩46,516 | ₩46,458 | ₩46,458 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,654 | ₩46,654 | ₩46,654 | ₩46,654 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,577 | ₩46,154 | ₩45,577 | ₩46,061 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,604 | ₩45,604 | ₩44,990 | ₩44,990 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,956 | ₩44,956 | ₩44,956 | ₩44,956 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,047 | ₩46,214 | ₩46,047 | ₩46,214 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,658 | ₩45,658 | ₩45,544 | ₩45,544 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,349 | ₩45,639 | ₩45,336 | ₩45,639 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,906 | ₩45,906 | ₩45,906 | ₩45,906 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,844 | ₩46,878 | ₩46,586 | ₩46,586 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,382 | ₩46,382 | ₩46,382 | ₩46,382 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,073 | ₩46,073 | ₩46,037 | ₩46,037 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,344 | ₩46,344 | ₩46,344 | ₩46,344 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,201 | ₩47,245 | ₩46,201 | ₩47,245 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,441 | ₩47,441 | ₩47,161 | ₩47,161 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,608 | ₩48,904 | ₩48,608 | ₩48,904 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,870 | ₩48,869 | ₩47,870 | ₩48,869 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,069 | ₩50,069 | ₩49,896 | ₩49,896 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,801 | ₩50,189 | ₩49,801 | ₩50,144 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,814 | ₩49,872 | ₩49,774 | ₩49,872 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,739 | ₩49,739 | ₩49,739 | ₩49,739 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,220 | ₩49,220 | ₩49,220 | ₩49,220 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,687 | ₩49,687 | ₩49,687 | ₩49,687 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,305 | ₩49,640 | ₩49,305 | ₩49,582 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,975 | ₩49,975 | ₩49,658 | ₩49,658 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,452 | ₩49,502 | ₩49,318 | ₩49,502 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,426 | ₩49,735 | ₩49,426 | ₩49,735 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,530 | ₩49,530 | ₩49,312 | ₩49,312 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,511 | ₩49,511 | ₩49,511 | ₩49,511 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,608 | ₩48,688 | ₩48,608 | ₩48,624 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,420 | ₩48,451 | ₩48,420 | ₩48,451 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,642 | ₩47,727 | ₩47,642 | ₩47,727 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,172 | ₩48,172 | ₩48,081 | ₩48,081 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,878 | ₩47,401 | ₩46,878 | ₩47,367 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,017 | ₩47,078 | ₩47,017 | ₩47,078 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,287 | ₩47,503 | ₩47,287 | ₩47,503 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,180 | ₩47,240 | ₩47,092 | ₩47,208 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,205 | ₩48,205 | ₩47,749 | ₩47,749 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,542 | ₩47,589 | ₩47,521 | ₩47,521 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,312 | ₩47,312 | ₩47,312 | ₩47,312 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,220 | ₩47,374 | ₩47,220 | ₩47,240 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,435 | ₩46,781 | ₩46,435 | ₩46,781 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,966 | ₩46,025 | ₩45,966 | ₩46,025 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,784 | ₩46,941 | ₩46,757 | ₩46,941 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,867 | ₩46,867 | ₩46,867 | ₩46,867 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,342 | ₩46,429 | ₩46,342 | ₩46,429 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,073 | ₩46,158 | ₩46,073 | ₩46,158 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,336 | ₩46,336 | ₩46,336 | ₩46,336 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,194 | ₩46,663 | ₩46,194 | ₩46,327 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,028 | ₩46,028 | ₩46,028 | ₩46,028 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,577 | ₩45,577 | ₩45,242 | ₩45,242 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,729 | ₩45,729 | ₩45,729 | ₩45,729 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,282 | ₩45,282 | ₩45,255 | ₩45,255 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,068 | ₩45,148 | ₩44,980 | ₩45,053 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,706 | ₩44,706 | ₩44,507 | ₩44,507 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,101 | ₩45,101 | ₩44,869 | ₩44,869 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,872 | ₩44,872 | ₩44,872 | ₩44,872 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,813 | ₩44,947 | ₩44,813 | ₩44,888 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,612 | ₩44,708 | ₩44,612 | ₩44,708 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,404 | ₩44,404 | ₩44,404 | ₩44,404 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,719 | ₩44,719 | ₩44,598 | ₩44,605 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,773 | ₩44,773 | ₩44,263 | ₩44,348 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,545 | ₩44,545 | ₩44,498 | ₩44,498 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,181 | ₩46,181 | ₩46,170 | ₩46,170 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,248 | ₩46,248 | ₩46,100 | ₩46,120 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,284 | ₩46,284 | ₩46,186 | ₩46,186 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,432 | ₩45,432 | ₩45,058 | ₩45,058 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,450 | ₩45,507 | ₩45,450 | ₩45,507 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,585 | ₩45,585 | ₩45,585 | ₩45,585 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,483 | ₩45,498 | ₩45,430 | ₩45,446 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,100 | ₩45,100 | ₩45,100 | ₩45,100 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,376 | ₩44,376 | ₩44,376 | ₩44,376 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,874 | ₩44,281 | ₩43,874 | ₩44,281 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,461 | ₩43,461 | ₩43,461 | ₩43,461 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,142 | ₩44,142 | ₩43,823 | ₩43,823 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,250 | ₩44,250 | ₩43,888 | ₩43,996 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,867 | ₩44,867 | ₩44,404 | ₩44,404 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,175 | ₩45,182 | ₩45,175 | ₩45,182 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,765 | ₩45,765 | ₩45,663 | ₩45,663 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,521 | ₩45,521 | ₩45,521 | ₩45,521 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,148 | ₩45,322 | ₩45,148 | ₩45,322 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,349 | ₩45,379 | ₩45,349 | ₩45,379 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,054 | ₩45,054 | ₩44,625 | ₩44,934 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,207 | ₩46,207 | ₩44,967 | ₩45,269 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,845 | ₩45,845 | ₩45,408 | ₩45,408 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,845 | ₩45,845 | ₩45,839 | ₩45,839 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,683 | ₩46,683 | ₩46,620 | ₩46,620 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,915 | ₩46,915 | ₩46,915 | ₩46,915 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,025 | ₩47,025 | ₩47,025 | ₩47,025 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,714 | ₩46,899 | ₩46,714 | ₩46,899 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,627 | ₩46,627 | ₩46,627 | ₩46,627 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,590 | ₩46,590 | ₩46,590 | ₩46,590 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,979 | ₩46,042 | ₩45,979 | ₩46,042 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,876 | ₩45,876 | ₩45,876 | ₩45,876 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,495 | ₩45,495 | ₩45,495 | ₩45,495 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,631 | ₩45,631 | ₩45,186 | ₩45,186 | -0.98% | 200 |
|---|