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 | ₩46,397 | ₩46,456 | ₩46,397 | ₩46,456 | +0.13% | 300 |
| 2026.10.08 | ₩45,895 | ₩46,201 | ₩45,895 | ₩46,201 | +0.67% | 300 |
| 2026.10.07 | ₩46,005 | ₩46,005 | ₩46,005 | ₩46,005 | 0.00% | 200 |
| 2026.10.06 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 300 |
| 2026.10.05 | ₩46,566 | ₩46,572 | ₩46,217 | ₩46,572 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,136 | ₩46,136 | ₩46,056 | ₩46,057 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,237 | ₩45,649 | ₩45,237 | ₩45,649 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,324 | ₩46,324 | ₩45,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,824 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,948 | ₩45,977 | ₩45,787 | ₩45,977 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,311 | ₩46,311 | ₩46,164 | ₩46,164 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,230 | ₩46,540 | ₩46,230 | ₩46,540 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,405 | ₩46,525 | ₩46,265 | ₩46,265 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,753 | ₩46,753 | ₩46,611 | ₩46,611 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,901 | ₩47,065 | ₩46,901 | ₩47,065 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,727 | ₩46,753 | ₩46,727 | ₩46,753 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,431 | ₩46,533 | ₩46,431 | ₩46,533 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,847 | ₩46,851 | ₩46,847 | ₩46,851 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,888 | ₩46,888 | ₩46,472 | ₩46,618 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,485 | ₩46,490 | ₩46,485 | ₩46,490 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,351 | ₩46,629 | ₩46,351 | ₩46,629 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,659 | ₩46,659 | ₩46,653 | ₩46,653 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,686 | ₩46,686 | ₩46,443 | ₩46,443 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,049 | ₩47,049 | ₩46,881 | ₩46,894 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,505 | ₩47,505 | ₩47,324 | ₩47,324 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,478 | ₩47,568 | ₩47,478 | ₩47,568 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,156 | ₩47,552 | ₩47,156 | ₩47,521 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,163 | ₩47,163 | ₩47,163 | ₩47,163 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,612 | ₩47,612 | ₩47,095 | ₩47,095 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,871 | ₩47,871 | ₩47,871 | ₩47,871 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,390 | ₩48,390 | ₩48,001 | ₩48,155 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,403 | ₩48,403 | ₩48,403 | ₩48,403 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,833 | ₩48,833 | ₩48,760 | ₩48,760 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,677 | ₩48,677 | ₩48,677 | ₩48,677 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,672 | ₩48,672 | ₩48,656 | ₩48,656 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,322 | ₩48,322 | ₩48,322 | ₩48,322 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,672 | ₩48,672 | ₩48,672 | ₩48,672 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,134 | ₩48,134 | ₩48,134 | ₩48,134 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,846 | ₩48,846 | ₩48,684 | ₩48,684 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,846 | ₩48,992 | ₩48,846 | ₩48,992 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,047 | ₩49,128 | ₩49,047 | ₩49,128 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,042 | ₩49,042 | ₩49,042 | ₩49,042 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,101 | ₩49,127 | ₩49,101 | ₩49,127 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,699 | ₩48,713 | ₩48,699 | ₩48,713 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,160 | ₩49,160 | ₩49,160 | ₩49,160 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,848 | ₩48,848 | ₩48,848 | ₩48,848 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,886 | ₩49,025 | ₩48,886 | ₩49,025 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,759 | ₩48,793 | ₩48,759 | ₩48,784 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,283 | ₩48,283 | ₩47,438 | ₩47,937 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩48,014 | ₩48,014 | ₩47,961 | ₩47,967 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,800 | ₩48,025 | ₩47,773 | ₩48,025 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,900 | ₩48,021 | ₩47,773 | ₩48,021 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,562 | ₩48,562 | ₩48,562 | ₩48,562 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,189 | ₩48,189 | ₩47,988 | ₩48,135 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,934 | ₩47,934 | ₩47,934 | ₩47,934 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,557 | ₩47,557 | ₩47,557 | ₩47,557 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,901 | ₩46,901 | ₩46,808 | ₩46,808 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,867 | ₩47,867 | ₩47,102 | ₩47,149 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,947 | ₩48,055 | ₩47,639 | ₩47,639 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,021 | ₩48,021 | ₩48,021 | ₩48,021 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,733 | ₩47,733 | ₩47,558 | ₩47,582 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,825 | ₩47,825 | ₩47,825 | ₩47,825 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,554 | ₩47,554 | ₩47,554 | ₩47,554 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,953 | ₩47,953 | ₩47,953 | ₩47,953 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,424 | ₩47,438 | ₩47,399 | ₩47,399 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,847 | ₩48,041 | ₩47,692 | ₩47,819 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,311 | ₩48,311 | ₩48,311 | ₩48,311 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,108 | ₩48,162 | ₩47,880 | ₩48,114 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,095 | ₩48,095 | ₩47,692 | ₩47,692 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,827 | ₩48,013 | ₩47,827 | ₩48,013 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,756 | ₩47,756 | ₩47,756 | ₩47,756 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,545 | ₩48,008 | ₩47,545 | ₩48,008 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,029 | ₩48,029 | ₩48,029 | ₩48,029 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,582 | ₩46,582 | ₩46,582 | ₩46,582 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,136 | ₩47,136 | ₩47,051 | ₩47,051 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,835 | ₩46,835 | ₩46,835 | ₩46,835 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,417 | ₩46,417 | ₩46,417 | ₩46,417 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,049 | ₩47,169 | ₩47,049 | ₩47,054 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,753 | ₩46,755 | ₩46,551 | ₩46,551 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,512 | ₩46,767 | ₩46,512 | ₩46,677 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,881 | ₩46,457 | ₩45,881 | ₩46,457 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,747 | ₩45,747 | ₩45,425 | ₩45,457 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,578 | ₩46,578 | ₩46,578 | ₩46,578 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,351 | ₩46,351 | ₩45,985 | ₩45,985 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,794 | ₩46,823 | ₩46,794 | ₩46,823 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,250 | ₩46,552 | ₩46,250 | ₩46,552 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,324 | ₩46,324 | ₩46,245 | ₩46,245 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,630 | ₩46,630 | ₩46,630 | ₩46,630 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,847 | ₩46,847 | ₩46,819 | ₩46,819 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,438 | ₩46,438 | ₩46,438 | ₩46,438 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,062 | ₩46,062 | ₩46,062 | ₩46,062 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,586 | ₩45,586 | ₩45,538 | ₩45,538 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,230 | ₩46,337 | ₩46,205 | ₩46,205 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,472 | ₩46,472 | ₩45,920 | ₩45,920 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩47,015 | ₩47,015 | ₩47,015 | ₩47,015 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,129 | ₩47,342 | ₩47,129 | ₩47,342 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,800 | ₩47,800 | ₩47,644 | ₩47,644 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,269 | ₩48,269 | ₩47,774 | ₩47,774 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,618 | ₩48,618 | ₩47,699 | ₩47,699 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,240 | ₩48,240 | ₩48,240 | ₩48,240 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,692 | ₩47,733 | ₩47,644 | ₩47,644 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,169 | ₩47,169 | ₩47,156 | ₩47,156 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩48,014 | ₩48,014 | ₩47,574 | ₩47,574 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,934 | ₩47,934 | ₩47,902 | ₩47,902 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,364 | ₩47,364 | ₩46,878 | ₩46,878 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,451 | ₩47,625 | ₩47,428 | ₩47,428 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,874 | ₩47,880 | ₩47,874 | ₩47,880 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,055 | ₩48,067 | ₩48,055 | ₩48,067 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,055 | ₩48,055 | ₩47,706 | ₩47,725 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,296 | ₩48,296 | ₩47,812 | ₩47,812 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,350 | ₩48,484 | ₩48,350 | ₩48,442 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,867 | ₩48,551 | ₩47,867 | ₩48,408 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩48,001 | ₩48,001 | ₩48,001 | ₩48,001 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,994 | ₩48,994 | ₩48,819 | ₩48,945 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,175 | ₩48,617 | ₩48,175 | ₩48,617 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,632 | ₩48,632 | ₩48,524 | ₩48,589 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,683 | ₩48,683 | ₩48,683 | ₩48,683 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,322 | ₩48,322 | ₩48,322 | ₩48,322 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,705 | ₩46,705 | ₩46,705 | ₩46,705 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,539 | ₩46,539 | ₩46,481 | ₩46,481 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,677 | ₩46,677 | ₩46,677 | ₩46,677 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,600 | ₩46,176 | ₩45,600 | ₩46,084 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,626 | ₩45,626 | ₩45,012 | ₩45,012 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,978 | ₩44,978 | ₩44,978 | ₩44,978 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,602 | ₩45,602 | ₩45,602 | ₩45,602 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,069 | ₩46,237 | ₩46,069 | ₩46,237 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,680 | ₩45,680 | ₩45,566 | ₩45,566 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,372 | ₩45,661 | ₩45,358 | ₩45,661 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,928 | ₩45,928 | ₩45,928 | ₩45,928 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,867 | ₩46,901 | ₩46,608 | ₩46,608 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,096 | ₩46,096 | ₩46,060 | ₩46,060 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,023 | ₩47,023 | ₩47,023 | ₩47,023 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,223 | ₩47,269 | ₩46,223 | ₩47,269 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,464 | ₩47,464 | ₩47,184 | ₩47,184 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,632 | ₩48,928 | ₩48,632 | ₩48,928 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,894 | ₩48,893 | ₩47,894 | ₩48,893 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,094 | ₩50,094 | ₩49,921 | ₩49,921 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,248 | ₩50,248 | ₩50,248 | ₩50,248 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,826 | ₩50,213 | ₩49,826 | ₩50,169 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,839 | ₩49,897 | ₩49,799 | ₩49,897 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,245 | ₩49,245 | ₩49,245 | ₩49,245 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,712 | ₩49,712 | ₩49,712 | ₩49,712 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,329 | ₩49,665 | ₩49,329 | ₩49,607 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩50,000 | ₩50,000 | ₩49,682 | ₩49,682 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,477 | ₩49,526 | ₩49,343 | ₩49,526 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,450 | ₩49,760 | ₩49,450 | ₩49,760 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,555 | ₩49,555 | ₩49,336 | ₩49,336 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,536 | ₩49,536 | ₩49,536 | ₩49,536 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,919 | ₩48,919 | ₩48,919 | ₩48,919 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,632 | ₩48,712 | ₩48,632 | ₩48,648 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,444 | ₩48,475 | ₩48,444 | ₩48,475 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,666 | ₩47,750 | ₩47,666 | ₩47,750 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,196 | ₩48,196 | ₩48,104 | ₩48,104 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,366 | ₩47,366 | ₩47,366 | ₩47,366 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,901 | ₩47,424 | ₩46,901 | ₩47,391 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,040 | ₩47,101 | ₩47,040 | ₩47,101 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,310 | ₩47,526 | ₩47,310 | ₩47,526 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,203 | ₩47,263 | ₩47,116 | ₩47,231 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,229 | ₩48,229 | ₩47,773 | ₩47,773 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,565 | ₩47,612 | ₩47,545 | ₩47,545 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,336 | ₩47,336 | ₩47,336 | ₩47,336 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,243 | ₩47,397 | ₩47,243 | ₩47,263 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,458 | ₩46,804 | ₩46,458 | ₩46,804 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,989 | ₩46,048 | ₩45,989 | ₩46,048 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,807 | ₩46,964 | ₩46,780 | ₩46,964 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,364 | ₩46,452 | ₩46,364 | ₩46,452 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,096 | ₩46,181 | ₩46,096 | ₩46,181 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,359 | ₩46,359 | ₩46,359 | ₩46,359 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,217 | ₩46,686 | ₩46,217 | ₩46,350 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,050 | ₩46,050 | ₩46,050 | ₩46,050 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,600 | ₩45,600 | ₩45,264 | ₩45,264 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,751 | ₩45,751 | ₩45,751 | ₩45,751 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,304 | ₩45,304 | ₩45,278 | ₩45,278 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,090 | ₩45,170 | ₩45,003 | ₩45,075 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,728 | ₩44,728 | ₩44,529 | ₩44,529 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,123 | ₩45,123 | ₩44,891 | ₩44,891 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,894 | ₩44,894 | ₩44,894 | ₩44,894 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,966 | ₩44,966 | ₩44,966 | ₩44,966 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,835 | ₩44,969 | ₩44,835 | ₩44,910 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,634 | ₩44,730 | ₩44,634 | ₩44,730 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,741 | ₩44,741 | ₩44,620 | ₩44,627 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,795 | ₩44,795 | ₩44,285 | ₩44,369 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,567 | ₩44,567 | ₩44,520 | ₩44,520 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,203 | ₩46,203 | ₩46,193 | ₩46,193 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,270 | ₩46,270 | ₩46,123 | ₩46,143 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,307 | ₩46,307 | ₩46,209 | ₩46,209 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,794 | ₩45,794 | ₩45,794 | ₩45,794 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,455 | ₩45,455 | ₩45,080 | ₩45,080 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,433 | ₩45,433 | ₩45,433 | ₩45,433 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,009 | ₩46,009 | ₩46,009 | ₩46,009 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,472 | ₩45,530 | ₩45,472 | ₩45,530 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,608 | ₩45,608 | ₩45,608 | ₩45,608 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,506 | ₩45,520 | ₩45,452 | ₩45,468 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,398 | ₩44,398 | ₩44,398 | ₩44,398 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,896 | ₩44,302 | ₩43,896 | ₩44,302 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,483 | ₩43,483 | ₩43,483 | ₩43,483 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,164 | ₩44,164 | ₩43,845 | ₩43,845 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,271 | ₩44,271 | ₩43,909 | ₩44,018 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,889 | ₩44,889 | ₩44,426 | ₩44,426 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,197 | ₩45,204 | ₩45,197 | ₩45,204 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,499 | ₩45,499 | ₩45,499 | ₩45,499 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,787 | ₩45,787 | ₩45,685 | ₩45,685 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,543 | ₩45,543 | ₩45,543 | ₩45,543 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,475 | ₩45,475 | ₩45,475 | ₩45,475 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,170 | ₩45,345 | ₩45,170 | ₩45,345 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,180 | ₩45,180 | ₩45,180 | ₩45,180 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,372 | ₩45,401 | ₩45,372 | ₩45,401 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,076 | ₩45,076 | ₩44,647 | ₩44,956 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,230 | ₩46,230 | ₩44,989 | ₩45,291 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,868 | ₩45,868 | ₩45,431 | ₩45,431 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,868 | ₩45,868 | ₩45,861 | ₩45,861 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,706 | ₩46,706 | ₩46,643 | ₩46,643 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,049 | ₩47,049 | ₩47,049 | ₩47,049 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,737 | ₩46,922 | ₩46,737 | ₩46,922 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,002 | ₩46,065 | ₩46,002 | ₩46,065 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,518 | ₩45,518 | ₩45,518 | ₩45,518 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,653 | ₩45,653 | ₩45,208 | ₩45,208 | -0.98% | 200 |
|---|