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 | ₩46,391 | ₩46,450 | ₩46,391 | ₩46,450 | +0.13% | 300 |
| 2026.10.08 | ₩45,889 | ₩46,195 | ₩45,889 | ₩46,195 | +0.67% | 300 |
| 2026.10.07 | ₩45,999 | ₩45,999 | ₩45,999 | ₩45,999 | 0.00% | 200 |
| 2026.10.06 | ₩46,811 | ₩46,811 | ₩46,811 | ₩46,811 | 0.00% | 300 |
| 2026.10.05 | ₩46,560 | ₩46,567 | ₩46,211 | ₩46,567 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,131 | ₩46,131 | ₩46,050 | ₩46,052 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,232 | ₩45,644 | ₩45,232 | ₩45,644 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,319 | ₩46,319 | ₩45,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,818 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,943 | ₩45,971 | ₩45,782 | ₩45,971 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,305 | ₩46,305 | ₩46,159 | ₩46,159 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,225 | ₩46,535 | ₩46,225 | ₩46,535 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,399 | ₩46,520 | ₩46,260 | ₩46,260 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,748 | ₩46,748 | ₩46,606 | ₩46,606 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,895 | ₩47,059 | ₩46,895 | ₩47,059 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,721 | ₩46,748 | ₩46,721 | ₩46,748 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,426 | ₩46,528 | ₩46,426 | ₩46,528 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,842 | ₩46,846 | ₩46,842 | ₩46,846 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,882 | ₩46,882 | ₩46,466 | ₩46,612 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,480 | ₩46,485 | ₩46,480 | ₩46,485 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,345 | ₩46,623 | ₩46,345 | ₩46,623 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,654 | ₩46,654 | ₩46,647 | ₩46,647 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,681 | ₩46,681 | ₩46,438 | ₩46,438 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,043 | ₩47,043 | ₩46,875 | ₩46,889 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,499 | ₩47,499 | ₩47,318 | ₩47,318 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,472 | ₩47,562 | ₩47,472 | ₩47,562 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,150 | ₩47,546 | ₩47,150 | ₩47,515 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,606 | ₩47,606 | ₩47,090 | ₩47,090 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,865 | ₩47,865 | ₩47,865 | ₩47,865 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,384 | ₩48,384 | ₩47,995 | ₩48,150 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,398 | ₩48,398 | ₩48,398 | ₩48,398 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,827 | ₩48,827 | ₩48,755 | ₩48,755 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,671 | ₩48,671 | ₩48,671 | ₩48,671 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,666 | ₩48,666 | ₩48,650 | ₩48,650 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,598 | ₩48,598 | ₩48,598 | ₩48,598 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,316 | ₩48,316 | ₩48,316 | ₩48,316 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,128 | ₩48,128 | ₩48,128 | ₩48,128 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,840 | ₩48,840 | ₩48,678 | ₩48,678 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,840 | ₩48,987 | ₩48,840 | ₩48,987 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,042 | ₩49,122 | ₩49,042 | ₩49,122 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,095 | ₩49,121 | ₩49,095 | ₩49,121 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,693 | ₩48,708 | ₩48,693 | ₩48,708 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,842 | ₩48,842 | ₩48,842 | ₩48,842 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,881 | ₩49,019 | ₩48,881 | ₩49,019 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,753 | ₩48,787 | ₩48,753 | ₩48,779 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,277 | ₩48,277 | ₩47,432 | ₩47,931 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩48,009 | ₩48,009 | ₩47,955 | ₩47,962 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,794 | ₩48,019 | ₩47,767 | ₩48,019 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,895 | ₩48,015 | ₩47,767 | ₩48,015 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,556 | ₩48,556 | ₩48,556 | ₩48,556 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,183 | ₩48,183 | ₩47,982 | ₩48,129 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,928 | ₩47,928 | ₩47,928 | ₩47,928 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,294 | ₩47,294 | ₩47,294 | ₩47,294 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,895 | ₩46,895 | ₩46,803 | ₩46,803 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,861 | ₩47,861 | ₩47,097 | ₩47,144 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,942 | ₩48,049 | ₩47,633 | ₩47,633 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,015 | ₩48,015 | ₩48,015 | ₩48,015 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,727 | ₩47,727 | ₩47,553 | ₩47,577 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,820 | ₩47,820 | ₩47,820 | ₩47,820 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,549 | ₩47,549 | ₩47,549 | ₩47,549 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,947 | ₩47,947 | ₩47,947 | ₩47,947 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,418 | ₩47,432 | ₩47,393 | ₩47,393 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,161 | ₩47,161 | ₩47,161 | ₩47,161 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,841 | ₩48,036 | ₩47,687 | ₩47,813 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,103 | ₩48,156 | ₩47,875 | ₩48,108 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,089 | ₩48,089 | ₩47,687 | ₩47,687 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,821 | ₩48,007 | ₩47,821 | ₩48,007 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,750 | ₩47,750 | ₩47,750 | ₩47,750 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,539 | ₩48,002 | ₩47,539 | ₩48,002 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,023 | ₩48,023 | ₩48,023 | ₩48,023 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,130 | ₩47,130 | ₩47,046 | ₩47,046 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,411 | ₩46,411 | ₩46,411 | ₩46,411 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,043 | ₩47,164 | ₩47,043 | ₩47,048 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,748 | ₩46,749 | ₩46,545 | ₩46,545 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,506 | ₩46,761 | ₩46,506 | ₩46,671 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,876 | ₩46,451 | ₩45,876 | ₩46,451 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,742 | ₩45,742 | ₩45,420 | ₩45,452 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,345 | ₩46,345 | ₩45,979 | ₩45,979 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,788 | ₩46,818 | ₩46,788 | ₩46,818 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,245 | ₩46,547 | ₩46,245 | ₩46,547 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,319 | ₩46,319 | ₩46,239 | ₩46,239 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,624 | ₩46,624 | ₩46,624 | ₩46,624 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,842 | ₩46,842 | ₩46,814 | ₩46,814 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,035 | ₩47,035 | ₩47,035 | ₩47,035 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,433 | ₩46,433 | ₩46,433 | ₩46,433 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,057 | ₩46,057 | ₩46,057 | ₩46,057 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,084 | ₩46,084 | ₩46,084 | ₩46,084 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,581 | ₩45,581 | ₩45,532 | ₩45,532 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,225 | ₩46,332 | ₩46,199 | ₩46,199 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,466 | ₩46,466 | ₩45,915 | ₩45,915 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩47,009 | ₩47,009 | ₩47,009 | ₩47,009 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,123 | ₩47,337 | ₩47,123 | ₩47,337 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,794 | ₩47,794 | ₩47,638 | ₩47,638 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,264 | ₩48,264 | ₩47,769 | ₩47,769 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,612 | ₩48,612 | ₩47,693 | ₩47,693 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,234 | ₩48,234 | ₩48,234 | ₩48,234 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,687 | ₩47,727 | ₩47,638 | ₩47,638 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,164 | ₩47,164 | ₩47,150 | ₩47,150 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩48,009 | ₩48,009 | ₩47,569 | ₩47,569 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,928 | ₩47,928 | ₩47,896 | ₩47,896 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,358 | ₩47,358 | ₩46,873 | ₩46,873 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,445 | ₩47,620 | ₩47,423 | ₩47,423 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩48,009 | ₩48,009 | ₩48,009 | ₩48,009 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,868 | ₩47,875 | ₩47,868 | ₩47,875 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,049 | ₩48,061 | ₩48,049 | ₩48,061 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,049 | ₩48,049 | ₩47,700 | ₩47,719 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,290 | ₩48,290 | ₩47,806 | ₩47,806 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,344 | ₩48,478 | ₩48,344 | ₩48,437 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,861 | ₩48,545 | ₩47,861 | ₩48,402 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,995 | ₩47,995 | ₩47,995 | ₩47,995 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,154 | ₩48,154 | ₩48,154 | ₩48,154 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,988 | ₩48,988 | ₩48,814 | ₩48,940 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,170 | ₩48,611 | ₩48,170 | ₩48,611 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,626 | ₩48,626 | ₩48,518 | ₩48,583 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,677 | ₩48,677 | ₩48,677 | ₩48,677 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,316 | ₩48,316 | ₩48,316 | ₩48,316 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,811 | ₩46,811 | ₩46,811 | ₩46,811 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,533 | ₩46,533 | ₩46,475 | ₩46,475 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,671 | ₩46,671 | ₩46,671 | ₩46,671 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,594 | ₩46,171 | ₩45,594 | ₩46,078 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,621 | ₩45,621 | ₩45,007 | ₩45,007 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,597 | ₩45,597 | ₩45,597 | ₩45,597 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,064 | ₩46,231 | ₩46,064 | ₩46,231 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,610 | ₩45,610 | ₩45,610 | ₩45,610 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,675 | ₩45,675 | ₩45,561 | ₩45,561 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,366 | ₩45,656 | ₩45,353 | ₩45,656 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,923 | ₩45,923 | ₩45,923 | ₩45,923 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,862 | ₩46,895 | ₩46,603 | ₩46,603 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,091 | ₩46,091 | ₩46,054 | ₩46,054 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,017 | ₩47,017 | ₩47,017 | ₩47,017 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,218 | ₩47,263 | ₩46,218 | ₩47,263 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,459 | ₩47,459 | ₩47,178 | ₩47,178 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,896 | ₩47,896 | ₩47,896 | ₩47,896 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,626 | ₩48,922 | ₩48,626 | ₩48,922 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,888 | ₩48,887 | ₩47,888 | ₩48,887 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,088 | ₩50,088 | ₩49,915 | ₩49,915 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,242 | ₩50,242 | ₩50,242 | ₩50,242 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,820 | ₩50,207 | ₩49,820 | ₩50,163 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,833 | ₩49,891 | ₩49,793 | ₩49,891 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,758 | ₩49,758 | ₩49,758 | ₩49,758 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,706 | ₩49,706 | ₩49,706 | ₩49,706 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,323 | ₩49,659 | ₩49,323 | ₩49,601 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,994 | ₩49,994 | ₩49,676 | ₩49,676 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,471 | ₩49,520 | ₩49,337 | ₩49,520 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,444 | ₩49,754 | ₩49,444 | ₩49,754 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,549 | ₩49,549 | ₩49,330 | ₩49,330 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,530 | ₩49,530 | ₩49,530 | ₩49,530 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,913 | ₩48,913 | ₩48,913 | ₩48,913 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,626 | ₩48,706 | ₩48,626 | ₩48,642 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,438 | ₩48,469 | ₩48,438 | ₩48,469 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,660 | ₩47,744 | ₩47,660 | ₩47,744 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,190 | ₩48,190 | ₩48,099 | ₩48,099 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,895 | ₩47,418 | ₩46,895 | ₩47,385 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,035 | ₩47,095 | ₩47,035 | ₩47,095 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,304 | ₩47,520 | ₩47,304 | ₩47,520 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,197 | ₩47,258 | ₩47,110 | ₩47,225 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,223 | ₩48,223 | ₩47,767 | ₩47,767 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,559 | ₩47,606 | ₩47,539 | ₩47,539 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,237 | ₩47,392 | ₩47,237 | ₩47,258 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,453 | ₩46,799 | ₩46,453 | ₩46,799 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,983 | ₩46,042 | ₩45,983 | ₩46,042 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,801 | ₩46,958 | ₩46,775 | ₩46,958 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,885 | ₩46,885 | ₩46,885 | ₩46,885 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,359 | ₩46,446 | ₩46,359 | ₩46,446 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,091 | ₩46,175 | ₩46,091 | ₩46,175 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,353 | ₩46,353 | ₩46,353 | ₩46,353 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,211 | ₩46,681 | ₩46,211 | ₩46,344 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,045 | ₩46,045 | ₩46,045 | ₩46,045 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,594 | ₩45,594 | ₩45,259 | ₩45,259 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,299 | ₩45,299 | ₩45,272 | ₩45,272 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,084 | ₩45,165 | ₩44,997 | ₩45,070 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,722 | ₩44,722 | ₩44,524 | ₩44,524 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,118 | ₩45,118 | ₩44,886 | ₩44,886 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,957 | ₩44,957 | ₩44,957 | ₩44,957 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,961 | ₩44,961 | ₩44,961 | ₩44,961 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,830 | ₩44,964 | ₩44,830 | ₩44,905 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,628 | ₩44,725 | ₩44,628 | ₩44,725 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,420 | ₩44,420 | ₩44,420 | ₩44,420 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,736 | ₩44,736 | ₩44,615 | ₩44,622 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,789 | ₩44,789 | ₩44,280 | ₩44,364 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,561 | ₩44,561 | ₩44,514 | ₩44,514 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,198 | ₩46,198 | ₩46,187 | ₩46,187 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,265 | ₩46,265 | ₩46,117 | ₩46,137 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,301 | ₩46,301 | ₩46,203 | ₩46,203 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,449 | ₩45,449 | ₩45,075 | ₩45,075 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,467 | ₩45,524 | ₩45,467 | ₩45,524 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,441 | ₩45,441 | ₩45,441 | ₩45,441 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,500 | ₩45,515 | ₩45,447 | ₩45,463 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,891 | ₩44,297 | ₩43,891 | ₩44,297 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,159 | ₩44,159 | ₩43,840 | ₩43,840 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,266 | ₩44,266 | ₩43,904 | ₩44,013 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,883 | ₩44,883 | ₩44,420 | ₩44,420 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,192 | ₩45,198 | ₩45,192 | ₩45,198 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,782 | ₩45,782 | ₩45,680 | ₩45,680 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,538 | ₩45,538 | ₩45,538 | ₩45,538 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,165 | ₩45,339 | ₩45,165 | ₩45,339 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,174 | ₩45,174 | ₩45,174 | ₩45,174 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,366 | ₩45,396 | ₩45,366 | ₩45,396 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,071 | ₩45,071 | ₩44,642 | ₩44,950 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,225 | ₩46,225 | ₩44,984 | ₩45,286 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,862 | ₩45,862 | ₩45,425 | ₩45,425 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,862 | ₩45,862 | ₩45,856 | ₩45,856 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,701 | ₩46,701 | ₩46,638 | ₩46,638 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,933 | ₩46,933 | ₩46,933 | ₩46,933 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,732 | ₩46,917 | ₩46,732 | ₩46,917 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,521 | ₩46,521 | ₩46,521 | ₩46,521 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,645 | ₩46,645 | ₩46,645 | ₩46,645 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,607 | ₩46,607 | ₩46,607 | ₩46,607 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,163 | ₩46,163 | ₩46,163 | ₩46,163 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,997 | ₩46,060 | ₩45,997 | ₩46,060 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,112 | ₩46,112 | ₩46,112 | ₩46,112 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,893 | ₩45,893 | ₩45,893 | ₩45,893 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,512 | ₩45,512 | ₩45,512 | ₩45,512 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,648 | ₩45,648 | ₩45,202 | ₩45,202 | -0.98% | 200 |
|---|