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 | ₩46,293 | ₩46,352 | ₩46,293 | ₩46,352 | +0.13% | 300 |
| 2026.10.08 | ₩45,793 | ₩46,098 | ₩45,793 | ₩46,098 | +0.67% | 300 |
| 2026.10.07 | ₩45,903 | ₩45,903 | ₩45,903 | ₩45,903 | 0.00% | 200 |
| 2026.10.06 | ₩46,712 | ₩46,712 | ₩46,712 | ₩46,712 | 0.00% | 300 |
| 2026.10.05 | ₩46,462 | ₩46,469 | ₩46,114 | ₩46,469 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,034 | ₩46,034 | ₩45,953 | ₩45,955 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,137 | ₩45,548 | ₩45,137 | ₩45,548 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,221 | ₩46,221 | ₩45,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,722 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,846 | ₩45,874 | ₩45,686 | ₩45,874 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,208 | ₩46,208 | ₩46,062 | ₩46,062 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,127 | ₩46,437 | ₩46,127 | ₩46,437 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,301 | ₩46,422 | ₩46,162 | ₩46,162 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,650 | ₩46,650 | ₩46,508 | ₩46,508 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,797 | ₩46,960 | ₩46,797 | ₩46,960 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,623 | ₩46,650 | ₩46,623 | ₩46,650 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,328 | ₩46,430 | ₩46,328 | ₩46,430 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,743 | ₩46,747 | ₩46,743 | ₩46,747 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,783 | ₩46,783 | ₩46,368 | ₩46,514 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,382 | ₩46,387 | ₩46,382 | ₩46,387 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,248 | ₩46,525 | ₩46,248 | ₩46,525 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,556 | ₩46,556 | ₩46,549 | ₩46,549 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,583 | ₩46,583 | ₩46,340 | ₩46,340 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩46,944 | ₩46,944 | ₩46,777 | ₩46,790 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,399 | ₩47,399 | ₩47,218 | ₩47,218 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,372 | ₩47,462 | ₩47,372 | ₩47,462 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,051 | ₩47,446 | ₩47,051 | ₩47,415 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,506 | ₩47,506 | ₩46,991 | ₩46,991 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,283 | ₩48,283 | ₩47,894 | ₩48,048 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,296 | ₩48,296 | ₩48,296 | ₩48,296 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,724 | ₩48,724 | ₩48,652 | ₩48,652 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,569 | ₩48,569 | ₩48,569 | ₩48,569 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,564 | ₩48,564 | ₩48,548 | ₩48,548 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,495 | ₩48,495 | ₩48,495 | ₩48,495 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,564 | ₩48,564 | ₩48,564 | ₩48,564 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,027 | ₩48,027 | ₩48,027 | ₩48,027 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,738 | ₩48,738 | ₩48,576 | ₩48,576 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,738 | ₩48,884 | ₩48,738 | ₩48,884 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩48,938 | ₩49,019 | ₩48,938 | ₩49,019 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩48,933 | ₩48,933 | ₩48,933 | ₩48,933 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩48,992 | ₩49,017 | ₩48,992 | ₩49,017 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,590 | ₩48,605 | ₩48,590 | ₩48,605 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,051 | ₩49,051 | ₩49,051 | ₩49,051 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,739 | ₩48,739 | ₩48,739 | ₩48,739 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,778 | ₩48,916 | ₩48,778 | ₩48,916 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,651 | ₩48,684 | ₩48,651 | ₩48,676 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,175 | ₩48,175 | ₩47,332 | ₩47,830 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩47,908 | ₩47,908 | ₩47,854 | ₩47,861 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,694 | ₩47,918 | ₩47,667 | ₩47,918 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,794 | ₩47,914 | ₩47,667 | ₩47,914 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,454 | ₩48,454 | ₩48,454 | ₩48,454 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,082 | ₩48,082 | ₩47,881 | ₩48,028 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,827 | ₩47,827 | ₩47,827 | ₩47,827 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,451 | ₩47,451 | ₩47,451 | ₩47,451 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,797 | ₩46,797 | ₩46,704 | ₩46,704 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,761 | ₩47,761 | ₩46,998 | ₩47,044 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,841 | ₩47,948 | ₩47,533 | ₩47,533 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩47,914 | ₩47,914 | ₩47,914 | ₩47,914 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,627 | ₩47,627 | ₩47,453 | ₩47,477 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,719 | ₩47,719 | ₩47,719 | ₩47,719 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,846 | ₩47,846 | ₩47,846 | ₩47,846 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,319 | ₩47,332 | ₩47,293 | ₩47,293 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,740 | ₩47,935 | ₩47,587 | ₩47,712 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,204 | ₩48,204 | ₩48,204 | ₩48,204 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,001 | ₩48,055 | ₩47,774 | ₩48,007 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩47,988 | ₩47,988 | ₩47,587 | ₩47,587 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,720 | ₩47,906 | ₩47,720 | ₩47,906 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,649 | ₩47,649 | ₩47,649 | ₩47,649 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,439 | ₩47,901 | ₩47,439 | ₩47,901 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,095 | ₩47,095 | ₩47,095 | ₩47,095 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,031 | ₩47,031 | ₩46,947 | ₩46,947 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,314 | ₩46,314 | ₩46,314 | ₩46,314 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩46,944 | ₩47,064 | ₩46,944 | ₩46,949 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,650 | ₩46,651 | ₩46,447 | ₩46,447 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,409 | ₩46,663 | ₩46,409 | ₩46,573 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,779 | ₩46,354 | ₩45,779 | ₩46,354 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,646 | ₩45,646 | ₩45,324 | ₩45,356 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,474 | ₩46,474 | ₩46,474 | ₩46,474 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,248 | ₩46,248 | ₩45,883 | ₩45,883 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,296 | ₩46,296 | ₩46,296 | ₩46,296 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,690 | ₩46,719 | ₩46,690 | ₩46,719 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,636 | ₩46,636 | ₩46,636 | ₩46,636 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,148 | ₩46,449 | ₩46,148 | ₩46,449 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,221 | ₩46,221 | ₩46,142 | ₩46,142 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,743 | ₩46,743 | ₩46,715 | ₩46,715 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩46,936 | ₩46,936 | ₩46,936 | ₩46,936 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,335 | ₩46,335 | ₩46,335 | ₩46,335 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,960 | ₩45,960 | ₩45,960 | ₩45,960 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩45,987 | ₩45,987 | ₩45,987 | ₩45,987 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,485 | ₩45,485 | ₩45,437 | ₩45,437 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,127 | ₩46,235 | ₩46,102 | ₩46,102 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,368 | ₩46,368 | ₩45,818 | ₩45,818 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩46,911 | ₩46,911 | ₩46,911 | ₩46,911 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,024 | ₩47,237 | ₩47,024 | ₩47,237 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,694 | ₩47,694 | ₩47,538 | ₩47,538 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,162 | ₩48,162 | ₩47,668 | ₩47,668 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,510 | ₩48,510 | ₩47,593 | ₩47,593 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,133 | ₩48,133 | ₩48,133 | ₩48,133 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,587 | ₩47,627 | ₩47,538 | ₩47,538 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,064 | ₩47,064 | ₩47,051 | ₩47,051 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩47,908 | ₩47,908 | ₩47,469 | ₩47,469 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,827 | ₩47,827 | ₩47,795 | ₩47,795 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,259 | ₩47,259 | ₩46,774 | ₩46,774 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,346 | ₩47,520 | ₩47,323 | ₩47,323 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩47,908 | ₩47,908 | ₩47,908 | ₩47,908 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,767 | ₩47,774 | ₩47,767 | ₩47,774 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩47,948 | ₩47,960 | ₩47,948 | ₩47,960 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩47,948 | ₩47,948 | ₩47,600 | ₩47,619 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,189 | ₩48,189 | ₩47,706 | ₩47,706 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,242 | ₩48,376 | ₩48,242 | ₩48,335 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,761 | ₩48,443 | ₩47,761 | ₩48,300 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,894 | ₩47,894 | ₩47,894 | ₩47,894 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,885 | ₩48,885 | ₩48,711 | ₩48,837 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,068 | ₩48,509 | ₩48,068 | ₩48,509 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,524 | ₩48,524 | ₩48,416 | ₩48,481 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,574 | ₩48,574 | ₩48,574 | ₩48,574 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,214 | ₩48,214 | ₩48,214 | ₩48,214 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,601 | ₩46,601 | ₩46,601 | ₩46,601 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,712 | ₩46,712 | ₩46,712 | ₩46,712 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,435 | ₩46,435 | ₩46,378 | ₩46,378 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,573 | ₩46,573 | ₩46,573 | ₩46,573 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,498 | ₩46,074 | ₩45,498 | ₩45,982 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,525 | ₩45,525 | ₩44,912 | ₩44,912 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,879 | ₩44,879 | ₩44,879 | ₩44,879 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,501 | ₩45,501 | ₩45,501 | ₩45,501 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩45,967 | ₩46,134 | ₩45,967 | ₩46,134 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,579 | ₩45,579 | ₩45,465 | ₩45,465 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,271 | ₩45,560 | ₩45,257 | ₩45,560 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,763 | ₩46,797 | ₩46,505 | ₩46,505 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,301 | ₩46,301 | ₩46,301 | ₩46,301 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩45,994 | ₩45,994 | ₩45,957 | ₩45,957 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩46,919 | ₩46,919 | ₩46,919 | ₩46,919 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,121 | ₩47,164 | ₩46,121 | ₩47,164 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,359 | ₩47,359 | ₩47,079 | ₩47,079 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,795 | ₩47,795 | ₩47,795 | ₩47,795 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,524 | ₩48,819 | ₩48,524 | ₩48,819 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,787 | ₩48,785 | ₩47,787 | ₩48,785 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩49,983 | ₩49,983 | ₩49,810 | ₩49,810 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,137 | ₩50,137 | ₩50,137 | ₩50,137 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,715 | ₩50,102 | ₩49,715 | ₩50,058 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,728 | ₩49,786 | ₩49,688 | ₩49,786 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,135 | ₩49,135 | ₩49,135 | ₩49,135 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,601 | ₩49,601 | ₩49,601 | ₩49,601 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,220 | ₩49,554 | ₩49,220 | ₩49,497 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,889 | ₩49,889 | ₩49,572 | ₩49,572 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,367 | ₩49,416 | ₩49,233 | ₩49,416 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,340 | ₩49,649 | ₩49,340 | ₩49,649 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,444 | ₩49,444 | ₩49,226 | ₩49,226 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,426 | ₩49,426 | ₩49,426 | ₩49,426 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,810 | ₩48,810 | ₩48,810 | ₩48,810 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,524 | ₩48,604 | ₩48,524 | ₩48,540 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,336 | ₩48,367 | ₩48,336 | ₩48,367 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,560 | ₩47,644 | ₩47,560 | ₩47,644 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,088 | ₩48,088 | ₩47,997 | ₩47,997 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,797 | ₩47,319 | ₩46,797 | ₩47,285 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩46,936 | ₩46,996 | ₩46,936 | ₩46,996 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,205 | ₩47,421 | ₩47,205 | ₩47,421 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,098 | ₩47,158 | ₩47,011 | ₩47,126 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,122 | ₩48,122 | ₩47,667 | ₩47,667 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,459 | ₩47,506 | ₩47,439 | ₩47,439 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,138 | ₩47,292 | ₩47,138 | ₩47,158 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,355 | ₩46,700 | ₩46,355 | ₩46,700 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,887 | ₩45,945 | ₩45,887 | ₩45,945 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,703 | ₩46,860 | ₩46,676 | ₩46,860 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,786 | ₩46,786 | ₩46,786 | ₩46,786 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,261 | ₩46,348 | ₩46,261 | ₩46,348 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩45,994 | ₩46,078 | ₩45,994 | ₩46,078 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,256 | ₩46,256 | ₩46,256 | ₩46,256 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,114 | ₩46,583 | ₩46,114 | ₩46,247 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩45,948 | ₩45,948 | ₩45,948 | ₩45,948 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,498 | ₩45,498 | ₩45,164 | ₩45,164 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,204 | ₩45,204 | ₩45,177 | ₩45,177 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩44,990 | ₩45,070 | ₩44,903 | ₩44,975 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,628 | ₩44,628 | ₩44,430 | ₩44,430 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,023 | ₩45,023 | ₩44,792 | ₩44,792 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,863 | ₩44,863 | ₩44,863 | ₩44,863 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,735 | ₩44,869 | ₩44,735 | ₩44,810 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,535 | ₩44,631 | ₩44,535 | ₩44,631 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,327 | ₩44,327 | ₩44,327 | ₩44,327 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,642 | ₩44,642 | ₩44,521 | ₩44,528 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,695 | ₩44,695 | ₩44,187 | ₩44,271 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,468 | ₩44,468 | ₩44,421 | ₩44,421 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,101 | ₩46,101 | ₩46,090 | ₩46,090 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,168 | ₩46,168 | ₩46,020 | ₩46,040 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,204 | ₩46,204 | ₩46,106 | ₩46,106 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,354 | ₩45,354 | ₩44,980 | ₩44,980 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,706 | ₩45,706 | ₩45,706 | ₩45,706 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,371 | ₩45,429 | ₩45,371 | ₩45,429 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,405 | ₩45,419 | ₩45,351 | ₩45,367 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,798 | ₩44,204 | ₩43,798 | ₩44,204 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,386 | ₩43,386 | ₩43,386 | ₩43,386 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,066 | ₩44,066 | ₩43,747 | ₩43,747 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,173 | ₩44,173 | ₩43,812 | ₩43,920 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,789 | ₩44,789 | ₩44,327 | ₩44,327 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,097 | ₩45,103 | ₩45,097 | ₩45,103 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,686 | ₩45,686 | ₩45,584 | ₩45,584 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,442 | ₩45,442 | ₩45,442 | ₩45,442 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,374 | ₩45,374 | ₩45,374 | ₩45,374 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,070 | ₩45,244 | ₩45,070 | ₩45,244 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,079 | ₩45,079 | ₩45,079 | ₩45,079 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,271 | ₩45,300 | ₩45,271 | ₩45,300 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩44,976 | ₩44,976 | ₩44,548 | ₩44,856 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,858 | ₩44,858 | ₩44,858 | ₩44,858 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,127 | ₩46,127 | ₩44,889 | ₩45,190 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,766 | ₩45,766 | ₩45,330 | ₩45,330 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,766 | ₩45,766 | ₩45,759 | ₩45,759 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,603 | ₩46,603 | ₩46,540 | ₩46,540 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,834 | ₩46,834 | ₩46,834 | ₩46,834 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩46,944 | ₩46,944 | ₩46,944 | ₩46,944 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,633 | ₩46,818 | ₩46,633 | ₩46,818 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,546 | ₩46,546 | ₩46,546 | ₩46,546 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,509 | ₩46,509 | ₩46,509 | ₩46,509 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,066 | ₩46,066 | ₩46,066 | ₩46,066 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,900 | ₩45,963 | ₩45,900 | ₩45,963 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,015 | ₩46,015 | ₩46,015 | ₩46,015 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,417 | ₩45,417 | ₩45,417 | ₩45,417 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,552 | ₩45,552 | ₩45,107 | ₩45,107 | -0.98% | 200 |
|---|