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 | ₩46,380 | ₩46,439 | ₩46,380 | ₩46,439 | +0.13% | 300 |
| 2026.10.08 | ₩45,878 | ₩46,184 | ₩45,878 | ₩46,184 | +0.67% | 300 |
| 2026.10.07 | ₩45,988 | ₩45,988 | ₩45,988 | ₩45,988 | 0.00% | 200 |
| 2026.10.06 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 300 |
| 2026.10.05 | ₩46,549 | ₩46,555 | ₩46,200 | ₩46,555 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,119 | ₩46,119 | ₩46,039 | ₩46,040 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,221 | ₩45,633 | ₩45,221 | ₩45,633 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,307 | ₩46,307 | ₩45,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,807 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,932 | ₩45,960 | ₩45,771 | ₩45,960 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,294 | ₩46,294 | ₩46,148 | ₩46,148 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,213 | ₩46,523 | ₩46,213 | ₩46,523 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,388 | ₩46,508 | ₩46,248 | ₩46,248 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,736 | ₩46,736 | ₩46,594 | ₩46,594 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,884 | ₩47,047 | ₩46,884 | ₩47,047 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,709 | ₩46,736 | ₩46,709 | ₩46,736 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,414 | ₩46,516 | ₩46,414 | ₩46,516 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,830 | ₩46,834 | ₩46,830 | ₩46,834 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,870 | ₩46,870 | ₩46,455 | ₩46,601 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,468 | ₩46,473 | ₩46,468 | ₩46,473 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,334 | ₩46,612 | ₩46,334 | ₩46,612 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,642 | ₩46,642 | ₩46,636 | ₩46,636 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,669 | ₩46,669 | ₩46,427 | ₩46,427 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,031 | ₩47,031 | ₩46,864 | ₩46,877 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,487 | ₩47,487 | ₩47,306 | ₩47,306 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,460 | ₩47,550 | ₩47,460 | ₩47,550 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,139 | ₩47,534 | ₩47,139 | ₩47,503 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,145 | ₩47,145 | ₩47,145 | ₩47,145 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,595 | ₩47,595 | ₩47,078 | ₩47,078 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,853 | ₩47,853 | ₩47,853 | ₩47,853 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,372 | ₩48,372 | ₩47,983 | ₩48,138 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,386 | ₩48,386 | ₩48,386 | ₩48,386 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,815 | ₩48,815 | ₩48,743 | ₩48,743 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,654 | ₩48,654 | ₩48,638 | ₩48,638 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,586 | ₩48,586 | ₩48,586 | ₩48,586 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,654 | ₩48,654 | ₩48,654 | ₩48,654 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,116 | ₩48,116 | ₩48,116 | ₩48,116 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,828 | ₩48,828 | ₩48,666 | ₩48,666 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,828 | ₩48,975 | ₩48,828 | ₩48,975 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,030 | ₩49,110 | ₩49,030 | ₩49,110 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,024 | ₩49,024 | ₩49,024 | ₩49,024 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,083 | ₩49,109 | ₩49,083 | ₩49,109 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,681 | ₩48,696 | ₩48,681 | ₩48,696 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,142 | ₩49,142 | ₩49,142 | ₩49,142 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,830 | ₩48,830 | ₩48,830 | ₩48,830 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,869 | ₩49,007 | ₩48,869 | ₩49,007 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,741 | ₩48,775 | ₩48,741 | ₩48,767 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,265 | ₩48,265 | ₩47,420 | ₩47,919 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩47,997 | ₩47,997 | ₩47,943 | ₩47,950 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,782 | ₩48,008 | ₩47,756 | ₩48,008 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,883 | ₩48,004 | ₩47,756 | ₩48,004 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,544 | ₩48,544 | ₩48,544 | ₩48,544 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,171 | ₩48,171 | ₩47,970 | ₩48,118 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,282 | ₩47,282 | ₩47,282 | ₩47,282 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,540 | ₩47,540 | ₩47,540 | ₩47,540 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,884 | ₩46,884 | ₩46,791 | ₩46,791 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,849 | ₩47,849 | ₩47,085 | ₩47,132 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,930 | ₩48,037 | ₩47,621 | ₩47,621 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,004 | ₩48,004 | ₩48,004 | ₩48,004 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,715 | ₩47,715 | ₩47,541 | ₩47,565 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,808 | ₩47,808 | ₩47,808 | ₩47,808 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,537 | ₩47,537 | ₩47,537 | ₩47,537 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,935 | ₩47,935 | ₩47,935 | ₩47,935 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,407 | ₩47,420 | ₩47,381 | ₩47,381 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,149 | ₩47,149 | ₩47,149 | ₩47,149 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,829 | ₩48,024 | ₩47,675 | ₩47,801 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,293 | ₩48,293 | ₩48,293 | ₩48,293 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,091 | ₩48,144 | ₩47,863 | ₩48,096 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,077 | ₩48,077 | ₩47,675 | ₩47,675 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,809 | ₩47,996 | ₩47,809 | ₩47,996 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,738 | ₩47,738 | ₩47,738 | ₩47,738 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,528 | ₩47,990 | ₩47,528 | ₩47,990 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,565 | ₩46,565 | ₩46,565 | ₩46,565 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,118 | ₩47,118 | ₩47,034 | ₩47,034 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,818 | ₩46,818 | ₩46,818 | ₩46,818 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,400 | ₩46,400 | ₩46,400 | ₩46,400 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,031 | ₩47,152 | ₩47,031 | ₩47,037 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,736 | ₩46,738 | ₩46,534 | ₩46,534 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,495 | ₩46,750 | ₩46,495 | ₩46,660 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,865 | ₩46,440 | ₩45,865 | ₩46,440 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,730 | ₩45,730 | ₩45,409 | ₩45,441 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,561 | ₩46,561 | ₩46,561 | ₩46,561 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,334 | ₩46,334 | ₩45,968 | ₩45,968 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,382 | ₩46,382 | ₩46,382 | ₩46,382 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,777 | ₩46,806 | ₩46,777 | ₩46,806 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,723 | ₩46,723 | ₩46,723 | ₩46,723 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,233 | ₩46,535 | ₩46,233 | ₩46,535 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,307 | ₩46,307 | ₩46,228 | ₩46,228 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,830 | ₩46,830 | ₩46,802 | ₩46,802 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,421 | ₩46,421 | ₩46,421 | ₩46,421 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,046 | ₩46,046 | ₩46,046 | ₩46,046 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,072 | ₩46,072 | ₩46,072 | ₩46,072 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,570 | ₩45,570 | ₩45,521 | ₩45,521 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,213 | ₩46,321 | ₩46,188 | ₩46,188 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,455 | ₩46,455 | ₩45,903 | ₩45,903 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,039 | ₩47,039 | ₩47,039 | ₩47,039 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,112 | ₩47,325 | ₩47,112 | ₩47,325 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,782 | ₩47,782 | ₩47,627 | ₩47,627 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,252 | ₩48,252 | ₩47,757 | ₩47,757 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,600 | ₩48,600 | ₩47,682 | ₩47,682 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,222 | ₩48,222 | ₩48,222 | ₩48,222 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,675 | ₩47,715 | ₩47,627 | ₩47,627 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,152 | ₩47,152 | ₩47,139 | ₩47,139 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩47,997 | ₩47,997 | ₩47,557 | ₩47,557 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,916 | ₩47,916 | ₩47,884 | ₩47,884 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,346 | ₩47,346 | ₩46,861 | ₩46,861 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,434 | ₩47,608 | ₩47,411 | ₩47,411 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩47,997 | ₩47,997 | ₩47,997 | ₩47,997 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,856 | ₩47,863 | ₩47,856 | ₩47,863 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,037 | ₩48,049 | ₩48,037 | ₩48,049 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,037 | ₩48,037 | ₩47,688 | ₩47,707 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,279 | ₩48,279 | ₩47,794 | ₩47,794 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,332 | ₩48,466 | ₩48,332 | ₩48,425 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,849 | ₩48,533 | ₩47,849 | ₩48,390 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,983 | ₩47,983 | ₩47,983 | ₩47,983 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,976 | ₩48,976 | ₩48,802 | ₩48,928 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,158 | ₩48,599 | ₩48,158 | ₩48,599 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,614 | ₩48,614 | ₩48,506 | ₩48,571 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,665 | ₩48,665 | ₩48,665 | ₩48,665 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,688 | ₩46,688 | ₩46,688 | ₩46,688 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,522 | ₩46,522 | ₩46,464 | ₩46,464 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,660 | ₩46,660 | ₩46,660 | ₩46,660 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,583 | ₩46,160 | ₩45,583 | ₩46,067 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,610 | ₩45,610 | ₩44,996 | ₩44,996 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,586 | ₩45,586 | ₩45,586 | ₩45,586 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,052 | ₩46,220 | ₩46,052 | ₩46,220 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,599 | ₩45,599 | ₩45,599 | ₩45,599 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,663 | ₩45,663 | ₩45,549 | ₩45,549 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,607 | ₩44,607 | ₩44,607 | ₩44,607 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,355 | ₩45,645 | ₩45,342 | ₩45,645 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,850 | ₩46,884 | ₩46,591 | ₩46,591 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,388 | ₩46,388 | ₩46,388 | ₩46,388 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,079 | ₩46,079 | ₩46,043 | ₩46,043 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,039 | ₩47,039 | ₩47,039 | ₩47,039 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,207 | ₩47,251 | ₩46,207 | ₩47,251 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,447 | ₩47,447 | ₩47,167 | ₩47,167 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,884 | ₩47,884 | ₩47,884 | ₩47,884 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,614 | ₩48,910 | ₩48,614 | ₩48,910 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,876 | ₩48,875 | ₩47,876 | ₩48,875 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,076 | ₩50,076 | ₩49,903 | ₩49,903 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,230 | ₩50,230 | ₩50,230 | ₩50,230 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,807 | ₩50,195 | ₩49,807 | ₩50,151 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,821 | ₩49,878 | ₩49,781 | ₩49,878 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,746 | ₩49,746 | ₩49,746 | ₩49,746 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,311 | ₩49,646 | ₩49,311 | ₩49,589 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,982 | ₩49,982 | ₩49,664 | ₩49,664 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,459 | ₩49,508 | ₩49,325 | ₩49,508 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,432 | ₩49,742 | ₩49,432 | ₩49,742 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,536 | ₩49,536 | ₩49,318 | ₩49,318 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,518 | ₩49,518 | ₩49,518 | ₩49,518 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,614 | ₩48,694 | ₩48,614 | ₩48,630 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,426 | ₩48,457 | ₩48,426 | ₩48,457 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,648 | ₩47,733 | ₩47,648 | ₩47,733 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,178 | ₩48,178 | ₩48,087 | ₩48,087 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,349 | ₩47,349 | ₩47,349 | ₩47,349 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,884 | ₩47,407 | ₩46,884 | ₩47,373 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,023 | ₩47,084 | ₩47,023 | ₩47,084 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,293 | ₩47,509 | ₩47,293 | ₩47,509 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,186 | ₩47,246 | ₩47,098 | ₩47,214 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,211 | ₩48,211 | ₩47,756 | ₩47,756 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,548 | ₩47,595 | ₩47,528 | ₩47,528 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,318 | ₩47,318 | ₩47,318 | ₩47,318 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,226 | ₩47,380 | ₩47,226 | ₩47,246 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,441 | ₩46,787 | ₩46,441 | ₩46,787 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,972 | ₩46,031 | ₩45,972 | ₩46,031 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,790 | ₩46,947 | ₩46,763 | ₩46,947 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,347 | ₩46,435 | ₩46,347 | ₩46,435 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,079 | ₩46,164 | ₩46,079 | ₩46,164 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,342 | ₩46,342 | ₩46,342 | ₩46,342 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,200 | ₩46,669 | ₩46,200 | ₩46,333 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,583 | ₩45,583 | ₩45,248 | ₩45,248 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,288 | ₩45,288 | ₩45,261 | ₩45,261 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,073 | ₩45,154 | ₩44,986 | ₩45,059 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,711 | ₩44,711 | ₩44,513 | ₩44,513 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,107 | ₩45,107 | ₩44,875 | ₩44,875 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,878 | ₩44,878 | ₩44,878 | ₩44,878 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,819 | ₩44,953 | ₩44,819 | ₩44,894 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,617 | ₩44,714 | ₩44,617 | ₩44,714 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,410 | ₩44,410 | ₩44,410 | ₩44,410 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,725 | ₩44,725 | ₩44,604 | ₩44,611 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,778 | ₩44,778 | ₩44,269 | ₩44,353 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,550 | ₩44,550 | ₩44,503 | ₩44,503 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,186 | ₩46,186 | ₩46,176 | ₩46,176 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,254 | ₩46,254 | ₩46,106 | ₩46,126 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,290 | ₩46,290 | ₩46,192 | ₩46,192 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,438 | ₩45,438 | ₩45,064 | ₩45,064 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,417 | ₩45,417 | ₩45,417 | ₩45,417 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,879 | ₩45,879 | ₩45,879 | ₩45,879 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,456 | ₩45,513 | ₩45,456 | ₩45,513 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,430 | ₩45,430 | ₩45,430 | ₩45,430 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,591 | ₩45,591 | ₩45,591 | ₩45,591 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,489 | ₩45,504 | ₩45,435 | ₩45,452 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,106 | ₩45,106 | ₩45,106 | ₩45,106 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,880 | ₩44,286 | ₩43,880 | ₩44,286 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,467 | ₩43,467 | ₩43,467 | ₩43,467 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,148 | ₩44,148 | ₩43,829 | ₩43,829 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,255 | ₩44,255 | ₩43,893 | ₩44,002 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,872 | ₩44,872 | ₩44,410 | ₩44,410 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,181 | ₩45,187 | ₩45,181 | ₩45,187 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,482 | ₩45,482 | ₩45,482 | ₩45,482 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,771 | ₩45,771 | ₩45,669 | ₩45,669 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,527 | ₩45,527 | ₩45,527 | ₩45,527 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,458 | ₩45,458 | ₩45,458 | ₩45,458 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,154 | ₩45,328 | ₩45,154 | ₩45,328 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,163 | ₩45,163 | ₩45,163 | ₩45,163 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,355 | ₩45,384 | ₩45,355 | ₩45,384 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,060 | ₩45,060 | ₩44,631 | ₩44,939 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,213 | ₩46,213 | ₩44,973 | ₩45,275 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,851 | ₩45,851 | ₩45,414 | ₩45,414 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,851 | ₩45,851 | ₩45,844 | ₩45,844 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,689 | ₩46,689 | ₩46,626 | ₩46,626 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,720 | ₩46,905 | ₩46,720 | ₩46,905 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,510 | ₩46,510 | ₩46,510 | ₩46,510 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,633 | ₩46,633 | ₩46,633 | ₩46,633 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,985 | ₩46,048 | ₩45,985 | ₩46,048 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,501 | ₩45,501 | ₩45,501 | ₩45,501 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,637 | ₩45,637 | ₩45,191 | ₩45,191 | -0.98% | 200 |
|---|