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 | ₩46,382 | ₩46,441 | ₩46,382 | ₩46,441 | +0.13% | 300 |
| 2026.10.08 | ₩45,880 | ₩46,186 | ₩45,880 | ₩46,186 | +0.67% | 300 |
| 2026.10.07 | ₩45,990 | ₩45,990 | ₩45,990 | ₩45,990 | 0.00% | 200 |
| 2026.10.06 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 300 |
| 2026.10.05 | ₩46,551 | ₩46,558 | ₩46,202 | ₩46,558 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,122 | ₩46,122 | ₩46,041 | ₩46,043 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,223 | ₩45,635 | ₩45,223 | ₩45,635 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,310 | ₩46,310 | ₩45,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,809 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,934 | ₩45,962 | ₩45,773 | ₩45,962 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,296 | ₩46,296 | ₩46,150 | ₩46,150 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,216 | ₩46,525 | ₩46,216 | ₩46,525 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,390 | ₩46,511 | ₩46,251 | ₩46,251 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,739 | ₩46,739 | ₩46,597 | ₩46,597 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,886 | ₩47,050 | ₩46,886 | ₩47,050 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,712 | ₩46,739 | ₩46,712 | ₩46,739 | +0.06% | 200 |
|---|
| 2026.09.18 | ₩46,417 | ₩46,519 | ₩46,417 | ₩46,519 | +0.22% | 100 |
|---|
| 2026.09.17 | ₩46,833 | ₩46,837 | ₩46,833 | ₩46,837 | +0.01% | 100 |
|---|
| 2026.09.16 | ₩46,873 | ₩46,873 | ₩46,457 | ₩46,603 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,471 | ₩46,476 | ₩46,471 | ₩46,476 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,336 | ₩46,614 | ₩46,336 | ₩46,614 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,645 | ₩46,645 | ₩46,638 | ₩46,638 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,672 | ₩46,672 | ₩46,429 | ₩46,429 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,034 | ₩47,034 | ₩46,866 | ₩46,880 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,490 | ₩47,490 | ₩47,309 | ₩47,309 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,463 | ₩47,553 | ₩47,463 | ₩47,553 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,141 | ₩47,537 | ₩47,141 | ₩47,506 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,148 | ₩47,148 | ₩47,148 | ₩47,148 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,597 | ₩47,597 | ₩47,081 | ₩47,081 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,856 | ₩47,856 | ₩47,856 | ₩47,856 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,375 | ₩48,375 | ₩47,986 | ₩48,140 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,388 | ₩48,388 | ₩48,388 | ₩48,388 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,817 | ₩48,817 | ₩48,745 | ₩48,745 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,662 | ₩48,662 | ₩48,662 | ₩48,662 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,657 | ₩48,657 | ₩48,640 | ₩48,640 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,307 | ₩48,307 | ₩48,307 | ₩48,307 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,657 | ₩48,657 | ₩48,657 | ₩48,657 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,119 | ₩48,119 | ₩48,119 | ₩48,119 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,831 | ₩48,831 | ₩48,669 | ₩48,669 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,831 | ₩48,977 | ₩48,831 | ₩48,977 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,032 | ₩49,113 | ₩49,032 | ₩49,113 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,027 | ₩49,027 | ₩49,027 | ₩49,027 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,086 | ₩49,111 | ₩49,086 | ₩49,111 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,683 | ₩48,698 | ₩48,683 | ₩48,698 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,145 | ₩49,145 | ₩49,145 | ₩49,145 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,832 | ₩48,832 | ₩48,832 | ₩48,832 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,871 | ₩49,009 | ₩48,871 | ₩49,009 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,744 | ₩48,777 | ₩48,744 | ₩48,769 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,268 | ₩48,268 | ₩47,423 | ₩47,922 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩47,999 | ₩47,999 | ₩47,946 | ₩47,952 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,785 | ₩48,010 | ₩47,758 | ₩48,010 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,885 | ₩48,006 | ₩47,758 | ₩48,006 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,547 | ₩48,547 | ₩48,547 | ₩48,547 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,174 | ₩48,174 | ₩47,973 | ₩48,120 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,919 | ₩47,919 | ₩47,919 | ₩47,919 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,285 | ₩47,285 | ₩47,285 | ₩47,285 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,542 | ₩47,542 | ₩47,542 | ₩47,542 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,886 | ₩46,886 | ₩46,794 | ₩46,794 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,852 | ₩47,852 | ₩47,087 | ₩47,134 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,932 | ₩48,040 | ₩47,624 | ₩47,624 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,718 | ₩47,718 | ₩47,543 | ₩47,568 | -0.31% | 2.3천 |
|---|
| 2026.07.14 | ₩47,810 | ₩47,810 | ₩47,810 | ₩47,810 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,539 | ₩47,539 | ₩47,539 | ₩47,539 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,938 | ₩47,938 | ₩47,938 | ₩47,938 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,409 | ₩47,423 | ₩47,384 | ₩47,384 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,152 | ₩47,152 | ₩47,152 | ₩47,152 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,832 | ₩48,026 | ₩47,678 | ₩47,804 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,296 | ₩48,296 | ₩48,296 | ₩48,296 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,093 | ₩48,147 | ₩47,865 | ₩48,099 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,080 | ₩48,080 | ₩47,678 | ₩47,678 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,812 | ₩47,998 | ₩47,812 | ₩47,998 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,741 | ₩47,741 | ₩47,741 | ₩47,741 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,530 | ₩47,993 | ₩47,530 | ₩47,993 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,185 | ₩47,185 | ₩47,185 | ₩47,185 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,567 | ₩46,567 | ₩46,567 | ₩46,567 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,121 | ₩47,121 | ₩47,036 | ₩47,036 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,821 | ₩46,821 | ₩46,821 | ₩46,821 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,034 | ₩47,154 | ₩47,034 | ₩47,039 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,739 | ₩46,740 | ₩46,536 | ₩46,536 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,497 | ₩46,752 | ₩46,497 | ₩46,662 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,867 | ₩46,442 | ₩45,867 | ₩46,442 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,733 | ₩45,733 | ₩45,411 | ₩45,443 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,563 | ₩46,563 | ₩46,563 | ₩46,563 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,336 | ₩46,336 | ₩45,970 | ₩45,970 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,385 | ₩46,385 | ₩46,385 | ₩46,385 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,779 | ₩46,808 | ₩46,779 | ₩46,808 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,725 | ₩46,725 | ₩46,725 | ₩46,725 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,236 | ₩46,538 | ₩46,236 | ₩46,538 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,310 | ₩46,310 | ₩46,230 | ₩46,230 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,601 | ₩46,601 | ₩46,601 | ₩46,601 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,833 | ₩46,833 | ₩46,804 | ₩46,804 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩46,075 | ₩46,075 | ₩46,075 | ₩46,075 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,572 | ₩45,572 | ₩45,524 | ₩45,524 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,216 | ₩46,323 | ₩46,190 | ₩46,190 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,457 | ₩46,457 | ₩45,906 | ₩45,906 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,114 | ₩47,327 | ₩47,114 | ₩47,327 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,785 | ₩47,785 | ₩47,629 | ₩47,629 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,254 | ₩48,254 | ₩47,759 | ₩47,759 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,603 | ₩48,603 | ₩47,684 | ₩47,684 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,225 | ₩48,225 | ₩48,225 | ₩48,225 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,678 | ₩47,718 | ₩47,629 | ₩47,629 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,154 | ₩47,154 | ₩47,141 | ₩47,141 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩47,999 | ₩47,999 | ₩47,560 | ₩47,560 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,919 | ₩47,919 | ₩47,887 | ₩47,887 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,349 | ₩47,349 | ₩46,863 | ₩46,863 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,436 | ₩47,610 | ₩47,413 | ₩47,413 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩47,999 | ₩47,999 | ₩47,999 | ₩47,999 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,859 | ₩47,865 | ₩47,859 | ₩47,865 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,040 | ₩48,052 | ₩48,040 | ₩48,052 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,040 | ₩48,040 | ₩47,691 | ₩47,710 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,281 | ₩48,281 | ₩47,797 | ₩47,797 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,335 | ₩48,469 | ₩48,335 | ₩48,427 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,852 | ₩48,536 | ₩47,852 | ₩48,392 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩47,986 | ₩47,986 | ₩47,986 | ₩47,986 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,144 | ₩48,144 | ₩48,144 | ₩48,144 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,978 | ₩48,978 | ₩48,804 | ₩48,930 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,160 | ₩48,602 | ₩48,160 | ₩48,602 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,616 | ₩48,616 | ₩48,509 | ₩48,573 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,667 | ₩48,667 | ₩48,667 | ₩48,667 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,307 | ₩48,307 | ₩48,307 | ₩48,307 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,690 | ₩46,690 | ₩46,690 | ₩46,690 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,802 | ₩46,802 | ₩46,802 | ₩46,802 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,524 | ₩46,524 | ₩46,466 | ₩46,466 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,662 | ₩46,662 | ₩46,662 | ₩46,662 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,585 | ₩46,162 | ₩45,585 | ₩46,070 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,612 | ₩45,612 | ₩44,998 | ₩44,998 | -1.35% | 1.1천 |
|---|
| 2026.03.27 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩45,588 | ₩45,588 | ₩45,588 | ₩45,588 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩46,055 | ₩46,222 | ₩46,055 | ₩46,222 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,666 | ₩45,666 | ₩45,552 | ₩45,552 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,357 | ₩45,647 | ₩45,344 | ₩45,647 | +0.64% | 1.9천 |
|---|
| 2026.03.18 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,853 | ₩46,886 | ₩46,594 | ₩46,594 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,390 | ₩46,390 | ₩46,390 | ₩46,390 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,082 | ₩46,082 | ₩46,045 | ₩46,045 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,352 | ₩46,352 | ₩46,352 | ₩46,352 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,042 | ₩47,042 | ₩47,042 | ₩47,042 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,008 | ₩47,008 | ₩47,008 | ₩47,008 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,209 | ₩47,254 | ₩46,209 | ₩47,254 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,450 | ₩47,450 | ₩47,169 | ₩47,169 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,887 | ₩47,887 | ₩47,887 | ₩47,887 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,616 | ₩48,913 | ₩48,616 | ₩48,913 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,879 | ₩48,878 | ₩47,879 | ₩48,878 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,078 | ₩50,078 | ₩49,905 | ₩49,905 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,810 | ₩50,198 | ₩49,810 | ₩50,153 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,823 | ₩49,881 | ₩49,783 | ₩49,881 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,748 | ₩49,748 | ₩49,748 | ₩49,748 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,229 | ₩49,229 | ₩49,229 | ₩49,229 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,696 | ₩49,696 | ₩49,696 | ₩49,696 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,314 | ₩49,649 | ₩49,314 | ₩49,591 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,984 | ₩49,984 | ₩49,666 | ₩49,666 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,461 | ₩49,511 | ₩49,327 | ₩49,511 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,434 | ₩49,744 | ₩49,434 | ₩49,744 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,539 | ₩49,539 | ₩49,320 | ₩49,320 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,520 | ₩49,520 | ₩49,520 | ₩49,520 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,616 | ₩48,697 | ₩48,616 | ₩48,632 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,429 | ₩48,459 | ₩48,429 | ₩48,459 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,651 | ₩47,735 | ₩47,651 | ₩47,735 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,180 | ₩48,180 | ₩48,089 | ₩48,089 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,352 | ₩47,352 | ₩47,352 | ₩47,352 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,886 | ₩47,409 | ₩46,886 | ₩47,376 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,026 | ₩47,086 | ₩47,026 | ₩47,086 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,295 | ₩47,511 | ₩47,295 | ₩47,511 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,188 | ₩47,248 | ₩47,101 | ₩47,216 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,214 | ₩48,214 | ₩47,758 | ₩47,758 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,550 | ₩47,597 | ₩47,530 | ₩47,530 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,321 | ₩47,321 | ₩47,321 | ₩47,321 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,228 | ₩47,382 | ₩47,228 | ₩47,248 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,444 | ₩46,790 | ₩46,444 | ₩46,790 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,974 | ₩46,033 | ₩45,974 | ₩46,033 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,792 | ₩46,949 | ₩46,766 | ₩46,949 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,350 | ₩46,437 | ₩46,350 | ₩46,437 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,082 | ₩46,166 | ₩46,082 | ₩46,166 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,344 | ₩46,344 | ₩46,344 | ₩46,344 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,202 | ₩46,672 | ₩46,202 | ₩46,335 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,585 | ₩45,585 | ₩45,250 | ₩45,250 | -0.74% | 300 |
|---|
| 2026.01.06 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩45,290 | ₩45,290 | ₩45,263 | ₩45,263 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,076 | ₩45,156 | ₩44,989 | ₩45,061 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,714 | ₩44,714 | ₩44,515 | ₩44,515 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,109 | ₩45,109 | ₩44,877 | ₩44,877 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩44,948 | ₩44,948 | ₩44,948 | ₩44,948 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩44,821 | ₩44,955 | ₩44,821 | ₩44,896 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,620 | ₩44,716 | ₩44,620 | ₩44,716 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,412 | ₩44,412 | ₩44,412 | ₩44,412 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,727 | ₩44,727 | ₩44,606 | ₩44,613 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,781 | ₩44,781 | ₩44,271 | ₩44,356 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,553 | ₩44,553 | ₩44,506 | ₩44,506 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,189 | ₩46,189 | ₩46,178 | ₩46,178 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,256 | ₩46,256 | ₩46,108 | ₩46,129 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,292 | ₩46,292 | ₩46,194 | ₩46,194 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,780 | ₩45,780 | ₩45,780 | ₩45,780 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,441 | ₩45,441 | ₩45,066 | ₩45,066 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,458 | ₩45,516 | ₩45,458 | ₩45,516 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,593 | ₩45,593 | ₩45,593 | ₩45,593 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,491 | ₩45,506 | ₩45,438 | ₩45,454 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,882 | ₩44,288 | ₩43,882 | ₩44,288 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,469 | ₩43,469 | ₩43,469 | ₩43,469 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,150 | ₩44,150 | ₩43,831 | ₩43,831 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,258 | ₩44,258 | ₩43,896 | ₩44,004 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,875 | ₩44,875 | ₩44,412 | ₩44,412 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,183 | ₩45,190 | ₩45,183 | ₩45,190 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩45,773 | ₩45,773 | ₩45,671 | ₩45,671 | -0.22% | 200 |
|---|
| 2025.11.11 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,461 | ₩45,461 | ₩45,461 | ₩45,461 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,156 | ₩45,331 | ₩45,156 | ₩45,331 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,166 | ₩45,166 | ₩45,166 | ₩45,166 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,357 | ₩45,387 | ₩45,357 | ₩45,387 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,062 | ₩45,062 | ₩44,633 | ₩44,942 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,216 | ₩46,216 | ₩44,975 | ₩45,277 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,854 | ₩45,854 | ₩45,416 | ₩45,416 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,854 | ₩45,854 | ₩45,847 | ₩45,847 | -0.01% | 500 |
|---|
| 2025.10.28 | ₩46,692 | ₩46,692 | ₩46,629 | ₩46,629 | -0.13% | 300 |
|---|
| 2025.10.27 | ₩46,924 | ₩46,924 | ₩46,924 | ₩46,924 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,034 | ₩47,034 | ₩47,034 | ₩47,034 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,723 | ₩46,908 | ₩46,723 | ₩46,908 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,512 | ₩46,512 | ₩46,512 | ₩46,512 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,635 | ₩46,635 | ₩46,635 | ₩46,635 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,598 | ₩46,598 | ₩46,598 | ₩46,598 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩45,988 | ₩46,051 | ₩45,988 | ₩46,051 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,504 | ₩45,504 | ₩45,504 | ₩45,504 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,639 | ₩45,639 | ₩45,194 | ₩45,194 | -0.98% | 200 |
|---|