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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,512 | ₩46,763 | ₩45,842 | ₩46,402 | -0.24% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩46,257 | ₩46,271 | ₩45,185 | ₩46,004 | -0.55% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩46,673 | ₩47,011 | ₩46,177 | ₩46,487 | -0.40% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩46,298 | ₩46,834 | ₩46,298 | ₩46,480 | +0.39% | 1천 |
| 2026.09.08–2026.09.11 | ₩47,450 | ₩47,450 | ₩46,390 | ₩46,599 | -1.79% | 5천 |
| 2026.08.31–2026.09.04 | ₩47,816 | ₩47,816 | ₩47,041 | ₩47,513 | -0.63% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩48,616 | ₩48,777 | ₩47,946 | ₩48,100 | -1.06% | 1만 |
| 2026.08.17–2026.08.21 | ₩48,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,790 |
| ₩48,079 |
| ₩48,548 |
| -0.50% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩48,643 | ₩49,072 | ₩48,643 | ₩48,936 | +0.60% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,227 | ₩49,104 | ₩47,383 | ₩49,104 | +1.82% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,134 | ₩48,506 | ₩47,718 | ₩47,912 | -0.46% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩47,812 | ₩47,879 | ₩46,755 | ₩47,879 | +0.14% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,500 | ₩48,000 | ₩47,500 | ₩47,584 | +0.18% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,255 | ₩48,255 | ₩47,112 | ₩47,898 | -0.74% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩47,701 | ₩48,107 | ₩47,638 | ₩48,058 | +0.75% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩47,082 | ₩47,974 | ₩46,528 | ₩47,953 | +1.85% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩46,700 | ₩47,115 | ₩46,363 | ₩46,781 | +0.18% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,298 | ₩46,713 | ₩45,373 | ₩46,623 | +0.70% | 2.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,271 | ₩46,769 | ₩46,192 | ₩46,346 | +0.16% | 1천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,986 | ₩46,986 | ₩46,562 | ₩46,562 | -0.90% | 900 |
|---|
| 2026.05.18–2026.05.22 | ₩46,177 | ₩46,385 | ₩45,486 | ₩46,385 | +0.45% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,745 | ₩47,745 | ₩45,868 | ₩45,868 | -3.93% | 1.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩47,115 | ₩48,562 | ₩47,102 | ₩47,719 | +1.28% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,959 | ₩47,959 | ₩46,824 | ₩47,520 | -0.92% | 3.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,294 | ₩48,428 | ₩47,651 | ₩47,825 | -0.97% | 5.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩48,120 | ₩48,938 | ₩47,812 | ₩48,352 | +0.48% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,763 | ₩48,627 | ₩46,651 | ₩48,533 | +3.79% | 1천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,574 | ₩46,623 | ₩44,960 | ₩46,428 | +1.87% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,628 | ₩46,184 | ₩44,927 | ₩44,927 | -1.54% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,351 | ₩46,847 | ₩44,572 | ₩44,572 | -3.84% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,170 | ₩47,214 | ₩46,007 | ₩46,007 | -0.35% | 1.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,036 | ₩50,036 | ₩47,130 | ₩47,130 | -5.81% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩49,188 | ₩50,190 | ₩49,188 | ₩50,190 | +2.04% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,420 | ₩49,943 | ₩49,273 | ₩49,654 | +0.47% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,576 | ₩49,703 | ₩48,576 | ₩49,703 | +2.32% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,847 | ₩48,419 | ₩46,847 | ₩48,419 | +3.36% | 7천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,510 | ₩48,174 | ₩46,986 | ₩47,047 | -0.98% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩45,936 | ₩47,343 | ₩45,936 | ₩47,281 | +2.93% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,306 | ₩46,910 | ₩46,043 | ₩46,910 | +1.31% | 1.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,252 | ₩46,633 | ₩45,212 | ₩46,296 | +2.31% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,842 | ₩45,118 | ₩44,478 | ₩45,023 | +0.40% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,582 | ₩44,917 | ₩44,582 | ₩44,911 | +0.74% | 2.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,150 | ₩46,150 | ₩44,234 | ₩44,375 | -3.85% | 4천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,381 | ₩46,253 | ₩45,029 | ₩46,090 | +1.56% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩45,395 | ₩45,956 | ₩45,395 | ₩45,755 | +0.79% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩44,347 | ₩45,555 | ₩44,347 | ₩45,555 | +2.73% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,837 | ₩44,837 | ₩43,433 | ₩44,251 | -1.31% | 5.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,423 | ₩45,735 | ₩45,145 | ₩45,152 | -0.60% | 900 |
|---|
| 2025.11.03–2025.11.07 | ₩44,907 | ₩45,349 | ₩44,596 | ₩45,293 | +0.86% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,885 | ₩46,885 | ₩44,938 | ₩45,239 | -3.51% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,559 | ₩46,995 | ₩46,473 | ₩46,995 | +0.94% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,466 | ₩46,115 | ₩45,466 | ₩46,115 | +1.43% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩45,601 | ₩45,601 | ₩45,156 | ₩45,156 | -0.98% | 200 |
|---|