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 | ₩46,343 | ₩46,402 | ₩46,343 | ₩46,402 | +0.13% | 300 |
| 2026.10.08 | ₩45,842 | ₩46,148 | ₩45,842 | ₩46,148 | +0.67% | 300 |
| 2026.10.07 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 200 |
| 2026.10.06 | ₩46,763 | ₩46,763 | ₩46,763 | ₩46,763 | 0.00% | 300 |
| 2026.10.05 | ₩46,512 | ₩46,519 | ₩46,164 | ₩46,519 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,083 | ₩46,083 | ₩46,003 | ₩46,004 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,185 | ₩45,597 | ₩45,185 | ₩45,597 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,271 | ₩46,271 | ₩45,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,771 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,896 | ₩45,924 | ₩45,735 | ₩45,924 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,257 | ₩46,257 | ₩46,111 | ₩46,111 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,177 | ₩46,487 | ₩46,177 | ₩46,487 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,351 | ₩46,472 | ₩46,212 | ₩46,212 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,700 | ₩46,700 | ₩46,558 | ₩46,558 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,847 | ₩47,011 | ₩46,847 | ₩47,011 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,673 | ₩46,700 | ₩46,673 | ₩46,700 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,378 | ₩46,480 | ₩46,378 | ₩46,480 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,793 | ₩46,798 | ₩46,793 | ₩46,798 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,834 | ₩46,834 | ₩46,418 | ₩46,564 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,432 | ₩46,437 | ₩46,432 | ₩46,437 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,298 | ₩46,575 | ₩46,298 | ₩46,575 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,606 | ₩46,606 | ₩46,599 | ₩46,599 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,633 | ₩46,633 | ₩46,390 | ₩46,390 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩46,995 | ₩46,995 | ₩46,827 | ₩46,840 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,450 | ₩47,450 | ₩47,269 | ₩47,269 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,423 | ₩47,513 | ₩47,423 | ₩47,513 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,102 | ₩47,497 | ₩47,102 | ₩47,466 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,108 | ₩47,108 | ₩47,108 | ₩47,108 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,557 | ₩47,557 | ₩47,041 | ₩47,041 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,816 | ₩47,816 | ₩47,816 | ₩47,816 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,335 | ₩48,335 | ₩47,946 | ₩48,100 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,348 | ₩48,348 | ₩48,348 | ₩48,348 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,777 | ₩48,777 | ₩48,704 | ₩48,704 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,616 | ₩48,616 | ₩48,600 | ₩48,600 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,548 | ₩48,548 | ₩48,548 | ₩48,548 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,266 | ₩48,266 | ₩48,266 | ₩48,266 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,616 | ₩48,616 | ₩48,616 | ₩48,616 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,079 | ₩48,079 | ₩48,079 | ₩48,079 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,790 | ₩48,790 | ₩48,628 | ₩48,628 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,790 | ₩48,936 | ₩48,790 | ₩48,936 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩48,991 | ₩49,072 | ₩48,991 | ₩49,072 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩48,986 | ₩48,986 | ₩48,986 | ₩48,986 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,045 | ₩49,070 | ₩49,045 | ₩49,070 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,643 | ₩48,657 | ₩48,643 | ₩48,657 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,104 | ₩49,104 | ₩49,104 | ₩49,104 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,791 | ₩48,791 | ₩48,791 | ₩48,791 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,830 | ₩48,968 | ₩48,830 | ₩48,968 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,703 | ₩48,737 | ₩48,703 | ₩48,728 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,227 | ₩48,227 | ₩47,383 | ₩47,882 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩47,959 | ₩47,959 | ₩47,906 | ₩47,912 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,745 | ₩47,970 | ₩47,718 | ₩47,970 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,845 | ₩47,966 | ₩47,718 | ₩47,966 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,506 | ₩48,506 | ₩48,506 | ₩48,506 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,134 | ₩48,134 | ₩47,933 | ₩48,080 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,245 | ₩47,245 | ₩47,245 | ₩47,245 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,502 | ₩47,502 | ₩47,502 | ₩47,502 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,847 | ₩46,847 | ₩46,755 | ₩46,755 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,812 | ₩47,812 | ₩47,048 | ₩47,095 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,892 | ₩48,000 | ₩47,584 | ₩47,584 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩47,966 | ₩47,966 | ₩47,966 | ₩47,966 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,678 | ₩47,678 | ₩47,504 | ₩47,528 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,770 | ₩47,770 | ₩47,770 | ₩47,770 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,500 | ₩47,500 | ₩47,500 | ₩47,500 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,898 | ₩47,898 | ₩47,898 | ₩47,898 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,370 | ₩47,383 | ₩47,344 | ₩47,344 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,112 | ₩47,112 | ₩47,112 | ₩47,112 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,792 | ₩47,986 | ₩47,638 | ₩47,764 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,255 | ₩48,255 | ₩48,255 | ₩48,255 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,053 | ₩48,107 | ₩47,825 | ₩48,058 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,040 | ₩48,040 | ₩47,638 | ₩47,638 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,772 | ₩47,958 | ₩47,772 | ₩47,958 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,701 | ₩47,701 | ₩47,701 | ₩47,701 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,490 | ₩47,953 | ₩47,490 | ₩47,953 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩47,974 | ₩47,974 | ₩47,974 | ₩47,974 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,146 | ₩47,146 | ₩47,146 | ₩47,146 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,528 | ₩46,528 | ₩46,528 | ₩46,528 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,082 | ₩47,082 | ₩46,997 | ₩46,997 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,363 | ₩46,363 | ₩46,363 | ₩46,363 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩46,995 | ₩47,115 | ₩46,995 | ₩47,000 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,700 | ₩46,701 | ₩46,497 | ₩46,497 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,458 | ₩46,713 | ₩46,458 | ₩46,623 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,829 | ₩46,404 | ₩45,829 | ₩46,404 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,695 | ₩45,695 | ₩45,373 | ₩45,405 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,524 | ₩46,524 | ₩46,524 | ₩46,524 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,298 | ₩46,298 | ₩45,932 | ₩45,932 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,346 | ₩46,346 | ₩46,346 | ₩46,346 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,740 | ₩46,769 | ₩46,740 | ₩46,769 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,197 | ₩46,499 | ₩46,197 | ₩46,499 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,271 | ₩46,271 | ₩46,192 | ₩46,192 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,562 | ₩46,562 | ₩46,562 | ₩46,562 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,793 | ₩46,793 | ₩46,765 | ₩46,765 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩46,986 | ₩46,986 | ₩46,986 | ₩46,986 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,010 | ₩46,010 | ₩46,010 | ₩46,010 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,534 | ₩45,534 | ₩45,486 | ₩45,486 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,177 | ₩46,284 | ₩46,152 | ₩46,152 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,418 | ₩46,418 | ₩45,868 | ₩45,868 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩46,961 | ₩46,961 | ₩46,961 | ₩46,961 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,003 | ₩47,003 | ₩47,003 | ₩47,003 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,075 | ₩47,288 | ₩47,075 | ₩47,288 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,745 | ₩47,745 | ₩47,589 | ₩47,589 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,214 | ₩48,214 | ₩47,719 | ₩47,719 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,562 | ₩48,562 | ₩47,644 | ₩47,644 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,184 | ₩48,184 | ₩48,184 | ₩48,184 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,638 | ₩47,678 | ₩47,589 | ₩47,589 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,115 | ₩47,115 | ₩47,102 | ₩47,102 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩47,959 | ₩47,959 | ₩47,520 | ₩47,520 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,879 | ₩47,879 | ₩47,847 | ₩47,847 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,309 | ₩47,309 | ₩46,824 | ₩46,824 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,397 | ₩47,571 | ₩47,374 | ₩47,374 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩47,959 | ₩47,959 | ₩47,959 | ₩47,959 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,819 | ₩47,825 | ₩47,819 | ₩47,825 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,000 | ₩48,012 | ₩48,000 | ₩48,012 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,000 | ₩48,000 | ₩47,651 | ₩47,670 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,241 | ₩48,241 | ₩47,757 | ₩47,757 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,294 | ₩48,428 | ₩48,294 | ₩48,387 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,812 | ₩48,495 | ₩47,812 | ₩48,352 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,946 | ₩47,946 | ₩47,946 | ₩47,946 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,104 | ₩48,104 | ₩48,104 | ₩48,104 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,938 | ₩48,938 | ₩48,763 | ₩48,889 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,120 | ₩48,561 | ₩48,120 | ₩48,561 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,576 | ₩48,576 | ₩48,469 | ₩48,533 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,627 | ₩48,627 | ₩48,627 | ₩48,627 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,266 | ₩48,266 | ₩48,266 | ₩48,266 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,651 | ₩46,651 | ₩46,651 | ₩46,651 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,763 | ₩46,763 | ₩46,763 | ₩46,763 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,485 | ₩46,485 | ₩46,428 | ₩46,428 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,623 | ₩46,623 | ₩46,623 | ₩46,623 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,547 | ₩46,123 | ₩45,547 | ₩46,031 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,574 | ₩45,574 | ₩44,960 | ₩44,960 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,550 | ₩45,550 | ₩45,550 | ₩45,550 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,016 | ₩46,184 | ₩46,016 | ₩46,184 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,563 | ₩45,563 | ₩45,563 | ₩45,563 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,628 | ₩45,628 | ₩45,514 | ₩45,514 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,319 | ₩45,609 | ₩45,306 | ₩45,609 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,876 | ₩45,876 | ₩45,876 | ₩45,876 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,814 | ₩46,847 | ₩46,555 | ₩46,555 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,351 | ₩46,351 | ₩46,351 | ₩46,351 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,043 | ₩46,043 | ₩46,007 | ₩46,007 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,314 | ₩46,314 | ₩46,314 | ₩46,314 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,003 | ₩47,003 | ₩47,003 | ₩47,003 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩46,969 | ₩46,969 | ₩46,969 | ₩46,969 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,170 | ₩47,214 | ₩46,170 | ₩47,214 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,410 | ₩47,410 | ₩47,130 | ₩47,130 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,847 | ₩47,847 | ₩47,847 | ₩47,847 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,576 | ₩48,872 | ₩48,576 | ₩48,872 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,839 | ₩48,837 | ₩47,839 | ₩48,837 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,036 | ₩50,036 | ₩49,863 | ₩49,863 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,190 | ₩50,190 | ₩50,190 | ₩50,190 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,768 | ₩50,156 | ₩49,768 | ₩50,111 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,782 | ₩49,839 | ₩49,742 | ₩49,839 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,707 | ₩49,707 | ₩49,707 | ₩49,707 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,188 | ₩49,188 | ₩49,188 | ₩49,188 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,654 | ₩49,654 | ₩49,654 | ₩49,654 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,273 | ₩49,608 | ₩49,273 | ₩49,550 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,943 | ₩49,943 | ₩49,625 | ₩49,625 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,420 | ₩49,470 | ₩49,286 | ₩49,470 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,393 | ₩49,703 | ₩49,393 | ₩49,703 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,498 | ₩49,498 | ₩49,279 | ₩49,279 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,862 | ₩48,862 | ₩48,862 | ₩48,862 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,576 | ₩48,656 | ₩48,576 | ₩48,592 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,388 | ₩48,419 | ₩48,388 | ₩48,419 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,611 | ₩47,695 | ₩47,611 | ₩47,695 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,140 | ₩48,140 | ₩48,049 | ₩48,049 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,312 | ₩47,312 | ₩47,312 | ₩47,312 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,847 | ₩47,370 | ₩46,847 | ₩47,336 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩46,986 | ₩47,047 | ₩46,986 | ₩47,047 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,256 | ₩47,472 | ₩47,256 | ₩47,472 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,149 | ₩47,209 | ₩47,062 | ₩47,177 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,174 | ₩48,174 | ₩47,718 | ₩47,718 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,510 | ₩47,557 | ₩47,490 | ₩47,490 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,281 | ₩47,281 | ₩47,281 | ₩47,281 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,189 | ₩47,343 | ₩47,189 | ₩47,209 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,405 | ₩46,751 | ₩46,405 | ₩46,751 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,936 | ₩45,995 | ₩45,936 | ₩45,995 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,753 | ₩46,910 | ₩46,726 | ₩46,910 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,311 | ₩46,398 | ₩46,311 | ₩46,398 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,043 | ₩46,128 | ₩46,043 | ₩46,128 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,306 | ₩46,306 | ₩46,306 | ₩46,306 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,164 | ₩46,633 | ₩46,164 | ₩46,296 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,547 | ₩45,547 | ₩45,212 | ₩45,212 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,252 | ₩45,252 | ₩45,226 | ₩45,226 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,038 | ₩45,118 | ₩44,951 | ₩45,023 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,676 | ₩44,676 | ₩44,478 | ₩44,478 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,072 | ₩45,072 | ₩44,840 | ₩44,840 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,915 | ₩44,915 | ₩44,915 | ₩44,915 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,783 | ₩44,917 | ₩44,783 | ₩44,859 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,582 | ₩44,679 | ₩44,582 | ₩44,679 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,375 | ₩44,375 | ₩44,375 | ₩44,375 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,690 | ₩44,690 | ₩44,569 | ₩44,576 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,743 | ₩44,743 | ₩44,234 | ₩44,318 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,515 | ₩44,515 | ₩44,469 | ₩44,469 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,150 | ₩46,150 | ₩46,140 | ₩46,140 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,217 | ₩46,217 | ₩46,070 | ₩46,090 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,253 | ₩46,253 | ₩46,156 | ₩46,156 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,403 | ₩45,403 | ₩45,029 | ₩45,029 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,755 | ₩45,755 | ₩45,755 | ₩45,755 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,843 | ₩45,843 | ₩45,843 | ₩45,843 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,420 | ₩45,478 | ₩45,420 | ₩45,478 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,555 | ₩45,555 | ₩45,555 | ₩45,555 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,453 | ₩45,468 | ₩45,400 | ₩45,416 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,347 | ₩44,347 | ₩44,347 | ₩44,347 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,845 | ₩44,251 | ₩43,845 | ₩44,251 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,113 | ₩44,113 | ₩43,795 | ₩43,795 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,221 | ₩44,221 | ₩43,859 | ₩43,967 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,837 | ₩44,837 | ₩44,375 | ₩44,375 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,145 | ₩45,152 | ₩45,145 | ₩45,152 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,735 | ₩45,735 | ₩45,633 | ₩45,633 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,491 | ₩45,491 | ₩45,491 | ₩45,491 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,118 | ₩45,293 | ₩45,118 | ₩45,293 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,319 | ₩45,349 | ₩45,319 | ₩45,349 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,025 | ₩45,025 | ₩44,596 | ₩44,904 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,177 | ₩46,177 | ₩44,938 | ₩45,239 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,815 | ₩45,815 | ₩45,378 | ₩45,378 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,815 | ₩45,815 | ₩45,809 | ₩45,809 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,653 | ₩46,653 | ₩46,590 | ₩46,590 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,995 | ₩46,995 | ₩46,995 | ₩46,995 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,684 | ₩46,869 | ₩46,684 | ₩46,869 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,473 | ₩46,473 | ₩46,473 | ₩46,473 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,597 | ₩46,597 | ₩46,597 | ₩46,597 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,559 | ₩46,559 | ₩46,559 | ₩46,559 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,115 | ₩46,115 | ₩46,115 | ₩46,115 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,949 | ₩46,012 | ₩45,949 | ₩46,012 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,065 | ₩46,065 | ₩46,065 | ₩46,065 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,466 | ₩45,466 | ₩45,466 | ₩45,466 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,601 | ₩45,601 | ₩45,156 | ₩45,156 | -0.98% | 200 |
|---|