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 | ₩46,388 | ₩46,447 | ₩46,388 | ₩46,447 | +0.13% | 300 |
| 2026.10.08 | ₩45,886 | ₩46,192 | ₩45,886 | ₩46,192 | +0.67% | 300 |
| 2026.10.07 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 200 |
| 2026.10.06 | ₩46,808 | ₩46,808 | ₩46,808 | ₩46,808 | 0.00% | 300 |
| 2026.10.05 | ₩46,557 | ₩46,564 | ₩46,208 | ₩46,564 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,128 | ₩46,128 | ₩46,047 | ₩46,049 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,229 | ₩45,641 | ₩45,229 | ₩45,641 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,315 | ₩46,315 | ₩45,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,815 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,940 | ₩45,968 | ₩45,779 | ₩45,968 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,302 | ₩46,302 | ₩46,156 | ₩46,156 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,222 | ₩46,531 | ₩46,222 | ₩46,531 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,396 | ₩46,517 | ₩46,256 | ₩46,256 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,745 | ₩46,745 | ₩46,602 | ₩46,602 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,892 | ₩47,056 | ₩46,892 | ₩47,056 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,718 | ₩46,745 | ₩46,718 | ₩46,745 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,423 | ₩46,525 | ₩46,423 | ₩46,525 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,839 | ₩46,843 | ₩46,839 | ₩46,843 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,879 | ₩46,879 | ₩46,463 | ₩46,609 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,476 | ₩46,482 | ₩46,476 | ₩46,482 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,342 | ₩46,620 | ₩46,342 | ₩46,620 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,651 | ₩46,651 | ₩46,644 | ₩46,644 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,678 | ₩46,678 | ₩46,435 | ₩46,435 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,040 | ₩47,040 | ₩46,872 | ₩46,885 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,496 | ₩47,496 | ₩47,315 | ₩47,315 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,469 | ₩47,559 | ₩47,469 | ₩47,559 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,147 | ₩47,543 | ₩47,147 | ₩47,512 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,154 | ₩47,154 | ₩47,154 | ₩47,154 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,603 | ₩47,603 | ₩47,087 | ₩47,087 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,862 | ₩47,862 | ₩47,862 | ₩47,862 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,381 | ₩48,381 | ₩47,992 | ₩48,146 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,824 | ₩48,824 | ₩48,751 | ₩48,751 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,668 | ₩48,668 | ₩48,668 | ₩48,668 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,663 | ₩48,663 | ₩48,647 | ₩48,647 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,313 | ₩48,313 | ₩48,313 | ₩48,313 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,663 | ₩48,663 | ₩48,663 | ₩48,663 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,837 | ₩48,837 | ₩48,675 | ₩48,675 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,837 | ₩48,983 | ₩48,837 | ₩48,983 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,038 | ₩49,119 | ₩49,038 | ₩49,119 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,033 | ₩49,033 | ₩49,033 | ₩49,033 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,092 | ₩49,117 | ₩49,092 | ₩49,117 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,690 | ₩48,704 | ₩48,690 | ₩48,704 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,838 | ₩48,838 | ₩48,838 | ₩48,838 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,877 | ₩49,015 | ₩48,877 | ₩49,015 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,750 | ₩48,783 | ₩48,750 | ₩48,775 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,274 | ₩48,274 | ₩47,429 | ₩47,928 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩48,005 | ₩48,005 | ₩47,952 | ₩47,959 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,791 | ₩48,016 | ₩47,764 | ₩48,016 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,891 | ₩48,012 | ₩47,764 | ₩48,012 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,553 | ₩48,553 | ₩48,553 | ₩48,553 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,180 | ₩48,180 | ₩47,979 | ₩48,126 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,925 | ₩47,925 | ₩47,925 | ₩47,925 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,291 | ₩47,291 | ₩47,291 | ₩47,291 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,548 | ₩47,548 | ₩47,548 | ₩47,548 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,892 | ₩46,892 | ₩46,800 | ₩46,800 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,858 | ₩47,858 | ₩47,093 | ₩47,140 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,938 | ₩48,046 | ₩47,630 | ₩47,630 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,724 | ₩47,724 | ₩47,549 | ₩47,574 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,545 | ₩47,545 | ₩47,545 | ₩47,545 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,944 | ₩47,944 | ₩47,944 | ₩47,944 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,415 | ₩47,429 | ₩47,390 | ₩47,390 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,838 | ₩48,032 | ₩47,684 | ₩47,810 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,302 | ₩48,302 | ₩48,302 | ₩48,302 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,099 | ₩48,153 | ₩47,871 | ₩48,105 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,086 | ₩48,086 | ₩47,684 | ₩47,684 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,818 | ₩48,004 | ₩47,818 | ₩48,004 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,747 | ₩47,747 | ₩47,747 | ₩47,747 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,536 | ₩47,999 | ₩47,536 | ₩47,999 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,020 | ₩48,020 | ₩48,020 | ₩48,020 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,191 | ₩47,191 | ₩47,191 | ₩47,191 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,127 | ₩47,127 | ₩47,042 | ₩47,042 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,826 | ₩46,826 | ₩46,826 | ₩46,826 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,408 | ₩46,408 | ₩46,408 | ₩46,408 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,040 | ₩47,160 | ₩47,040 | ₩47,045 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,745 | ₩46,746 | ₩46,542 | ₩46,542 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,503 | ₩46,758 | ₩46,503 | ₩46,668 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,873 | ₩46,448 | ₩45,873 | ₩46,448 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,739 | ₩45,739 | ₩45,417 | ₩45,449 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,569 | ₩46,569 | ₩46,569 | ₩46,569 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,342 | ₩46,342 | ₩45,976 | ₩45,976 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,391 | ₩46,391 | ₩46,391 | ₩46,391 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,785 | ₩46,814 | ₩46,785 | ₩46,814 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,242 | ₩46,543 | ₩46,242 | ₩46,543 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,315 | ₩46,315 | ₩46,236 | ₩46,236 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,621 | ₩46,621 | ₩46,621 | ₩46,621 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,839 | ₩46,839 | ₩46,810 | ₩46,810 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,032 | ₩47,032 | ₩47,032 | ₩47,032 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,429 | ₩46,429 | ₩46,429 | ₩46,429 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,054 | ₩46,054 | ₩46,054 | ₩46,054 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,081 | ₩46,081 | ₩46,081 | ₩46,081 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,578 | ₩45,578 | ₩45,529 | ₩45,529 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,222 | ₩46,329 | ₩46,196 | ₩46,196 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,463 | ₩46,463 | ₩45,912 | ₩45,912 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,048 | ₩47,048 | ₩47,048 | ₩47,048 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,120 | ₩47,333 | ₩47,120 | ₩47,333 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,791 | ₩47,791 | ₩47,635 | ₩47,635 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,260 | ₩48,260 | ₩47,765 | ₩47,765 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,609 | ₩48,609 | ₩47,690 | ₩47,690 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,231 | ₩48,231 | ₩48,231 | ₩48,231 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,684 | ₩47,724 | ₩47,635 | ₩47,635 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,160 | ₩47,160 | ₩47,147 | ₩47,147 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩48,005 | ₩48,005 | ₩47,566 | ₩47,566 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,925 | ₩47,925 | ₩47,893 | ₩47,893 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,355 | ₩47,355 | ₩46,869 | ₩46,869 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,442 | ₩47,617 | ₩47,419 | ₩47,419 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩48,005 | ₩48,005 | ₩48,005 | ₩48,005 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,865 | ₩47,871 | ₩47,865 | ₩47,871 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,046 | ₩48,058 | ₩48,046 | ₩48,058 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,046 | ₩48,046 | ₩47,697 | ₩47,716 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,287 | ₩48,287 | ₩47,803 | ₩47,803 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,341 | ₩48,475 | ₩48,341 | ₩48,433 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,858 | ₩48,542 | ₩47,858 | ₩48,398 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,992 | ₩47,992 | ₩47,992 | ₩47,992 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,150 | ₩48,150 | ₩48,150 | ₩48,150 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,985 | ₩48,985 | ₩48,810 | ₩48,936 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,166 | ₩48,608 | ₩48,166 | ₩48,608 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,622 | ₩48,622 | ₩48,515 | ₩48,580 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,673 | ₩48,673 | ₩48,673 | ₩48,673 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,313 | ₩48,313 | ₩48,313 | ₩48,313 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,808 | ₩46,808 | ₩46,808 | ₩46,808 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,530 | ₩46,530 | ₩46,472 | ₩46,472 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,668 | ₩46,668 | ₩46,668 | ₩46,668 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,591 | ₩46,168 | ₩45,591 | ₩46,075 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,618 | ₩45,618 | ₩45,004 | ₩45,004 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,594 | ₩45,594 | ₩45,594 | ₩45,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,061 | ₩46,228 | ₩46,061 | ₩46,228 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,672 | ₩45,672 | ₩45,558 | ₩45,558 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,615 | ₩44,615 | ₩44,615 | ₩44,615 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,363 | ₩45,653 | ₩45,350 | ₩45,653 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,859 | ₩46,892 | ₩46,600 | ₩46,600 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,396 | ₩46,396 | ₩46,396 | ₩46,396 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,087 | ₩46,087 | ₩46,051 | ₩46,051 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,048 | ₩47,048 | ₩47,048 | ₩47,048 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,215 | ₩47,260 | ₩46,215 | ₩47,260 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,456 | ₩47,456 | ₩47,175 | ₩47,175 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,893 | ₩47,893 | ₩47,893 | ₩47,893 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,622 | ₩48,919 | ₩48,622 | ₩48,919 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,885 | ₩48,884 | ₩47,885 | ₩48,884 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,085 | ₩50,085 | ₩49,911 | ₩49,911 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,239 | ₩50,239 | ₩50,239 | ₩50,239 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,816 | ₩50,204 | ₩49,816 | ₩50,160 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,830 | ₩49,887 | ₩49,789 | ₩49,887 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,755 | ₩49,755 | ₩49,755 | ₩49,755 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,235 | ₩49,235 | ₩49,235 | ₩49,235 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,702 | ₩49,702 | ₩49,702 | ₩49,702 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,320 | ₩49,655 | ₩49,320 | ₩49,598 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,991 | ₩49,991 | ₩49,673 | ₩49,673 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,468 | ₩49,517 | ₩49,333 | ₩49,517 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,441 | ₩49,751 | ₩49,441 | ₩49,751 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,545 | ₩49,545 | ₩49,327 | ₩49,327 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,527 | ₩49,527 | ₩49,527 | ₩49,527 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,910 | ₩48,910 | ₩48,910 | ₩48,910 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,622 | ₩48,703 | ₩48,622 | ₩48,639 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,435 | ₩48,466 | ₩48,435 | ₩48,466 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,657 | ₩47,741 | ₩47,657 | ₩47,741 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,187 | ₩48,187 | ₩48,095 | ₩48,095 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,358 | ₩47,358 | ₩47,358 | ₩47,358 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,892 | ₩47,415 | ₩46,892 | ₩47,382 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,032 | ₩47,092 | ₩47,032 | ₩47,092 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,301 | ₩47,517 | ₩47,301 | ₩47,517 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,194 | ₩47,254 | ₩47,107 | ₩47,222 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,220 | ₩48,220 | ₩47,764 | ₩47,764 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,556 | ₩47,603 | ₩47,536 | ₩47,536 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,234 | ₩47,388 | ₩47,234 | ₩47,254 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,450 | ₩46,796 | ₩46,450 | ₩46,796 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,980 | ₩46,039 | ₩45,980 | ₩46,039 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,798 | ₩46,955 | ₩46,771 | ₩46,955 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,881 | ₩46,881 | ₩46,881 | ₩46,881 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,356 | ₩46,443 | ₩46,356 | ₩46,443 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,087 | ₩46,172 | ₩46,087 | ₩46,172 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,350 | ₩46,350 | ₩46,350 | ₩46,350 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,208 | ₩46,678 | ₩46,208 | ₩46,341 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,042 | ₩46,042 | ₩46,042 | ₩46,042 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,591 | ₩45,591 | ₩45,256 | ₩45,256 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,743 | ₩45,743 | ₩45,743 | ₩45,743 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,296 | ₩45,296 | ₩45,269 | ₩45,269 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,081 | ₩45,162 | ₩44,994 | ₩45,067 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,719 | ₩44,719 | ₩44,521 | ₩44,521 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,115 | ₩45,115 | ₩44,883 | ₩44,883 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,886 | ₩44,886 | ₩44,886 | ₩44,886 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,827 | ₩44,961 | ₩44,827 | ₩44,902 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,625 | ₩44,722 | ₩44,625 | ₩44,722 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,733 | ₩44,733 | ₩44,612 | ₩44,619 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,786 | ₩44,786 | ₩44,277 | ₩44,361 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,558 | ₩44,558 | ₩44,511 | ₩44,511 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,195 | ₩46,195 | ₩46,184 | ₩46,184 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,262 | ₩46,262 | ₩46,114 | ₩46,134 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,298 | ₩46,298 | ₩46,200 | ₩46,200 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,786 | ₩45,786 | ₩45,786 | ₩45,786 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,446 | ₩45,446 | ₩45,072 | ₩45,072 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,425 | ₩45,425 | ₩45,425 | ₩45,425 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,799 | ₩45,799 | ₩45,799 | ₩45,799 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,888 | ₩45,888 | ₩45,888 | ₩45,888 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,464 | ₩45,521 | ₩45,464 | ₩45,521 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,599 | ₩45,599 | ₩45,599 | ₩45,599 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,497 | ₩45,512 | ₩45,444 | ₩45,460 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,389 | ₩44,389 | ₩44,389 | ₩44,389 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,888 | ₩44,294 | ₩43,888 | ₩44,294 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,475 | ₩43,475 | ₩43,475 | ₩43,475 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,156 | ₩44,156 | ₩43,837 | ₩43,837 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,263 | ₩44,263 | ₩43,901 | ₩44,010 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,880 | ₩44,880 | ₩44,417 | ₩44,417 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,189 | ₩45,195 | ₩45,189 | ₩45,195 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,491 | ₩45,491 | ₩45,491 | ₩45,491 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,779 | ₩45,779 | ₩45,677 | ₩45,677 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,535 | ₩45,535 | ₩45,535 | ₩45,535 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,162 | ₩45,336 | ₩45,162 | ₩45,336 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,171 | ₩45,171 | ₩45,171 | ₩45,171 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,363 | ₩45,393 | ₩45,363 | ₩45,393 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,068 | ₩45,068 | ₩44,639 | ₩44,947 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,222 | ₩46,222 | ₩44,981 | ₩45,283 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,859 | ₩45,859 | ₩45,422 | ₩45,422 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,859 | ₩45,859 | ₩45,853 | ₩45,853 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,698 | ₩46,698 | ₩46,635 | ₩46,635 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,930 | ₩46,930 | ₩46,930 | ₩46,930 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,729 | ₩46,914 | ₩46,729 | ₩46,914 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,518 | ₩46,518 | ₩46,518 | ₩46,518 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,994 | ₩46,057 | ₩45,994 | ₩46,057 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,109 | ₩46,109 | ₩46,109 | ₩46,109 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,645 | ₩45,645 | ₩45,199 | ₩45,199 | -0.98% | 200 |
|---|