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 | ₩46,396 | ₩46,455 | ₩46,396 | ₩46,455 | +0.13% | 300 |
| 2026.10.08 | ₩45,894 | ₩46,200 | ₩45,894 | ₩46,200 | +0.67% | 300 |
| 2026.10.07 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 200 |
| 2026.10.06 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 300 |
| 2026.10.05 | ₩46,565 | ₩46,572 | ₩46,216 | ₩46,572 | +0.01% | 6.8천 |
| 2026.10.02 | ₩46,136 | ₩46,136 | ₩46,055 | ₩46,056 | -0.17% | 1.6천 |
| 2026.10.01 | ₩45,237 | ₩45,649 | ₩45,237 | ₩45,649 | +0.91% | 1.3천 |
| 2026.09.30 | ₩46,323 | ₩46,323 | ₩45,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,823 |
| -1.08% |
| 500 |
| 2026.09.29 | ₩45,948 | ₩45,976 | ₩45,787 | ₩45,976 | +0.06% | 300 |
|---|
| 2026.09.28 | ₩46,310 | ₩46,310 | ₩46,164 | ₩46,164 | -0.32% | 100 |
|---|
| 2026.09.25 | ₩46,229 | ₩46,539 | ₩46,229 | ₩46,539 | +0.67% | 800 |
|---|
| 2026.09.24 | ₩46,404 | ₩46,525 | ₩46,264 | ₩46,264 | -0.30% | 400 |
|---|
| 2026.09.23 | ₩46,753 | ₩46,753 | ₩46,610 | ₩46,610 | -0.30% | 100 |
|---|
| 2026.09.22 | ₩46,900 | ₩47,064 | ₩46,900 | ₩47,064 | +0.35% | 300 |
|---|
| 2026.09.21 | ₩46,726 | ₩46,753 | ₩46,726 | ₩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 | ₩46,887 | ₩46,887 | ₩46,471 | ₩46,617 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩46,484 | ₩46,490 | ₩46,484 | ₩46,490 | +0.01% | 100 |
|---|
| 2026.09.14 | ₩46,350 | ₩46,628 | ₩46,350 | ₩46,628 | +0.60% | 200 |
|---|
| 2026.09.11 | ₩46,659 | ₩46,659 | ₩46,652 | ₩46,652 | -0.01% | 100 |
|---|
| 2026.09.10 | ₩46,686 | ₩46,686 | ₩46,443 | ₩46,443 | -0.52% | 300 |
|---|
| 2026.09.09 | ₩47,048 | ₩47,048 | ₩46,880 | ₩46,894 | -0.33% | 1.7천 |
|---|
| 2026.09.08 | ₩47,504 | ₩47,504 | ₩47,323 | ₩47,323 | -0.38% | 2.9천 |
|---|
| 2026.09.04 | ₩47,477 | ₩47,567 | ₩47,477 | ₩47,567 | +0.19% | 300 |
|---|
| 2026.09.03 | ₩47,155 | ₩47,551 | ₩47,155 | ₩47,520 | +0.77% | 300 |
|---|
| 2026.09.02 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,611 | ₩47,611 | ₩47,095 | ₩47,095 | -1.08% | 300 |
|---|
| 2026.08.31 | ₩47,870 | ₩47,870 | ₩47,870 | ₩47,870 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩48,389 | ₩48,389 | ₩48,000 | ₩48,155 | -0.49% | 3.7천 |
|---|
| 2026.08.27 | ₩48,403 | ₩48,403 | ₩48,403 | ₩48,403 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,832 | ₩48,832 | ₩48,760 | ₩48,760 | -0.15% | 1.4천 |
|---|
| 2026.08.25 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,671 | ₩48,671 | ₩48,655 | ₩48,655 | -0.03% | 4.7천 |
|---|
| 2026.08.21 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,671 | ₩48,671 | ₩48,671 | ₩48,671 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,133 | ₩48,133 | ₩48,133 | ₩48,133 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,845 | ₩48,845 | ₩48,683 | ₩48,683 | -0.33% | 600 |
|---|
| 2026.08.14 | ₩48,845 | ₩48,992 | ₩48,845 | ₩48,992 | +0.30% | 400 |
|---|
| 2026.08.13 | ₩49,047 | ₩49,127 | ₩49,047 | ₩49,127 | +0.16% | 200 |
|---|
| 2026.08.12 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩49,100 | ₩49,126 | ₩49,100 | ₩49,126 | +0.05% | 300 |
|---|
| 2026.08.10 | ₩48,698 | ₩48,713 | ₩48,698 | ₩48,713 | +0.03% | 400 |
|---|
| 2026.08.07 | ₩49,159 | ₩49,159 | ₩49,159 | ₩49,159 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩48,847 | ₩48,847 | ₩48,847 | ₩48,847 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,886 | ₩49,024 | ₩48,886 | ₩49,024 | +0.28% | 5.9천 |
|---|
| 2026.08.04 | ₩48,758 | ₩48,792 | ₩48,758 | ₩48,784 | +0.05% | 600 |
|---|
| 2026.08.03 | ₩48,282 | ₩48,282 | ₩47,437 | ₩47,936 | -0.72% | 5.8천 |
|---|
| 2026.07.31 | ₩48,014 | ₩48,014 | ₩47,960 | ₩47,967 | -0.10% | 300 |
|---|
| 2026.07.30 | ₩47,799 | ₩48,024 | ₩47,772 | ₩48,024 | +0.47% | 1.3천 |
|---|
| 2026.07.29 | ₩47,900 | ₩48,020 | ₩47,772 | ₩48,020 | +0.25% | 700 |
|---|
| 2026.07.28 | ₩48,561 | ₩48,561 | ₩48,561 | ₩48,561 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩48,188 | ₩48,188 | ₩47,987 | ₩48,134 | -0.11% | 500 |
|---|
| 2026.07.24 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,556 | ₩47,556 | ₩47,556 | ₩47,556 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩46,900 | ₩46,900 | ₩46,808 | ₩46,808 | -0.20% | 300 |
|---|
| 2026.07.20 | ₩47,866 | ₩47,866 | ₩47,101 | ₩47,148 | -1.50% | 1천 |
|---|
| 2026.07.17 | ₩47,947 | ₩48,054 | ₩47,638 | ₩47,638 | -0.64% | 400 |
|---|
| 2026.07.16 | ₩48,020 | ₩48,020 | ₩48,020 | ₩48,020 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩47,732 | ₩47,732 | ₩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 | ₩47,952 | ₩47,952 | ₩47,952 | ₩47,952 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩47,423 | ₩47,437 | ₩47,398 | ₩47,398 | -0.05% | 1.9천 |
|---|
| 2026.07.08 | ₩47,166 | ₩47,166 | ₩47,166 | ₩47,166 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩47,846 | ₩48,041 | ₩47,692 | ₩47,818 | -0.06% | 6.4천 |
|---|
| 2026.07.06 | ₩48,310 | ₩48,310 | ₩48,310 | ₩48,310 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩48,108 | ₩48,161 | ₩47,880 | ₩48,113 | +0.01% | 2.9천 |
|---|
| 2026.07.01 | ₩48,094 | ₩48,094 | ₩47,692 | ₩47,692 | -0.84% | 4.4천 |
|---|
| 2026.06.30 | ₩47,826 | ₩48,012 | ₩47,826 | ₩48,012 | +0.39% | 200 |
|---|
| 2026.06.29 | ₩47,755 | ₩47,755 | ₩47,755 | ₩47,755 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩47,544 | ₩48,007 | ₩47,544 | ₩48,007 | +0.97% | 300 |
|---|
| 2026.06.25 | ₩48,028 | ₩48,028 | ₩48,028 | ₩48,028 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩47,135 | ₩47,135 | ₩47,050 | ₩47,050 | -0.18% | 400 |
|---|
| 2026.06.18 | ₩46,835 | ₩46,835 | ₩46,835 | ₩46,835 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,416 | ₩46,416 | ₩46,416 | ₩46,416 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩47,048 | ₩47,169 | ₩47,048 | ₩47,053 | +0.01% | 700 |
|---|
| 2026.06.15 | ₩46,753 | ₩46,754 | ₩46,550 | ₩46,550 | -0.43% | 500 |
|---|
| 2026.06.12 | ₩46,511 | ₩46,766 | ₩46,511 | ₩46,676 | +0.35% | 800 |
|---|
| 2026.06.11 | ₩45,881 | ₩46,456 | ₩45,881 | ₩46,456 | +1.25% | 300 |
|---|
| 2026.06.10 | ₩45,747 | ₩45,747 | ₩45,425 | ₩45,457 | -0.63% | 800 |
|---|
| 2026.06.09 | ₩46,577 | ₩46,577 | ₩46,577 | ₩46,577 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩46,350 | ₩46,350 | ₩45,984 | ₩45,984 | -0.79% | 900 |
|---|
| 2026.06.05 | ₩46,399 | ₩46,399 | ₩46,399 | ₩46,399 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,793 | ₩46,822 | ₩46,793 | ₩46,822 | +0.06% | 200 |
|---|
| 2026.06.03 | ₩46,739 | ₩46,739 | ₩46,739 | ₩46,739 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩46,250 | ₩46,551 | ₩46,250 | ₩46,551 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩46,323 | ₩46,323 | ₩46,244 | ₩46,244 | -0.17% | 200 |
|---|
| 2026.05.29 | ₩46,614 | ₩46,614 | ₩46,614 | ₩46,614 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,629 | ₩46,629 | ₩46,629 | ₩46,629 | 0.00% | 400 |
|---|
| 2026.05.27 | ₩46,847 | ₩46,847 | ₩46,818 | ₩46,818 | -0.06% | 200 |
|---|
| 2026.05.26 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩46,437 | ₩46,437 | ₩46,437 | ₩46,437 | 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 | ₩45,537 | ₩45,537 | -0.11% | 200 |
|---|
| 2026.05.18 | ₩46,229 | ₩46,337 | ₩46,204 | ₩46,204 | -0.06% | 600 |
|---|
| 2026.05.15 | ₩46,471 | ₩46,471 | ₩45,920 | ₩45,920 | -1.19% | 400 |
|---|
| 2026.05.14 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩47,056 | ₩47,056 | ₩47,056 | ₩47,056 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩47,128 | ₩47,342 | ₩47,128 | ₩47,342 | +0.45% | 200 |
|---|
| 2026.05.11 | ₩47,799 | ₩47,799 | ₩47,643 | ₩47,643 | -0.33% | 300 |
|---|
| 2026.05.08 | ₩48,269 | ₩48,269 | ₩47,774 | ₩47,774 | -1.03% | 400 |
|---|
| 2026.05.07 | ₩48,617 | ₩48,617 | ₩47,698 | ₩47,698 | -1.89% | 1.9천 |
|---|
| 2026.05.06 | ₩48,239 | ₩48,239 | ₩48,239 | ₩48,239 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩47,692 | ₩47,732 | ₩47,643 | ₩47,643 | -0.10% | 7.3천 |
|---|
| 2026.05.04 | ₩47,169 | ₩47,169 | ₩47,155 | ₩47,155 | -0.03% | 400 |
|---|
| 2026.05.01 | ₩48,014 | ₩48,014 | ₩47,574 | ₩47,574 | -0.92% | 300 |
|---|
| 2026.04.30 | ₩47,933 | ₩47,933 | ₩47,901 | ₩47,901 | -0.07% | 300 |
|---|
| 2026.04.29 | ₩47,363 | ₩47,363 | ₩46,877 | ₩46,877 | -1.03% | 1.8천 |
|---|
| 2026.04.28 | ₩47,450 | ₩47,625 | ₩47,427 | ₩47,427 | -0.05% | 800 |
|---|
| 2026.04.27 | ₩48,014 | ₩48,014 | ₩48,014 | ₩48,014 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,873 | ₩47,880 | ₩47,873 | ₩47,880 | +0.01% | 400 |
|---|
| 2026.04.23 | ₩48,054 | ₩48,066 | ₩48,054 | ₩48,066 | +0.03% | 300 |
|---|
| 2026.04.22 | ₩48,054 | ₩48,054 | ₩47,705 | ₩47,724 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩48,295 | ₩48,295 | ₩47,811 | ₩47,811 | -1.00% | 500 |
|---|
| 2026.04.20 | ₩48,349 | ₩48,483 | ₩48,349 | ₩48,442 | +0.19% | 3천 |
|---|
| 2026.04.17 | ₩47,866 | ₩48,550 | ₩47,866 | ₩48,407 | +1.13% | 500 |
|---|
| 2026.04.16 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩48,993 | ₩48,993 | ₩48,819 | ₩48,945 | -0.10% | 800 |
|---|
| 2026.04.13 | ₩48,175 | ₩48,616 | ₩48,175 | ₩48,616 | +0.92% | 500 |
|---|
| 2026.04.10 | ₩48,631 | ₩48,631 | ₩48,523 | ₩48,588 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩46,704 | ₩46,704 | ₩46,704 | ₩46,704 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩46,816 | ₩46,816 | ₩46,816 | ₩46,816 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,538 | ₩46,538 | ₩46,480 | ₩46,480 | -0.12% | 500 |
|---|
| 2026.04.01 | ₩46,676 | ₩46,676 | ₩46,676 | ₩46,676 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩45,599 | ₩46,176 | ₩45,599 | ₩46,083 | +1.06% | 600 |
|---|
| 2026.03.30 | ₩45,626 | ₩45,626 | ₩45,011 | ₩45,011 | -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 | ₩46,068 | ₩46,236 | ₩46,068 | ₩46,236 | +0.36% | 600 |
|---|
| 2026.03.24 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩45,679 | ₩45,679 | ₩45,565 | ₩45,565 | -0.25% | 200 |
|---|
| 2026.03.20 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩45,371 | ₩45,661 | ₩45,357 | ₩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 | ₩46,900 | ₩46,608 | ₩46,608 | -0.55% | 700 |
|---|
| 2026.03.16 | ₩46,404 | ₩46,404 | ₩46,404 | ₩46,404 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩46,095 | ₩46,095 | ₩46,059 | ₩46,059 | -0.08% | 900 |
|---|
| 2026.03.12 | ₩46,366 | ₩46,366 | ₩46,366 | ₩46,366 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,056 | ₩47,056 | ₩47,056 | ₩47,056 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,022 | ₩47,022 | ₩47,022 | ₩47,022 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩46,223 | ₩47,268 | ₩46,223 | ₩47,268 | +2.26% | 300 |
|---|
| 2026.03.06 | ₩47,464 | ₩47,464 | ₩47,183 | ₩47,183 | -0.59% | 500 |
|---|
| 2026.03.05 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 400 |
|---|
| 2026.03.04 | ₩48,631 | ₩48,927 | ₩48,631 | ₩48,927 | +0.61% | 600 |
|---|
| 2026.03.03 | ₩47,893 | ₩48,892 | ₩47,893 | ₩48,892 | +2.09% | 1천 |
|---|
| 2026.03.02 | ₩50,093 | ₩50,093 | ₩49,920 | ₩49,920 | -0.35% | 600 |
|---|
| 2026.02.27 | ₩50,247 | ₩50,247 | ₩50,247 | ₩50,247 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,825 | ₩50,213 | ₩49,825 | ₩50,168 | +0.69% | 700 |
|---|
| 2026.02.25 | ₩49,838 | ₩49,896 | ₩49,798 | ₩49,896 | +0.12% | 2.7천 |
|---|
| 2026.02.24 | ₩49,763 | ₩49,763 | ₩49,763 | ₩49,763 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,244 | ₩49,244 | ₩49,244 | ₩49,244 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,711 | ₩49,711 | ₩49,711 | ₩49,711 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,328 | ₩49,664 | ₩49,328 | ₩49,606 | +0.56% | 2천 |
|---|
| 2026.02.18 | ₩49,999 | ₩49,999 | ₩49,681 | ₩49,681 | -0.64% | 2.1천 |
|---|
| 2026.02.17 | ₩49,476 | ₩49,526 | ₩49,342 | ₩49,526 | +0.10% | 1천 |
|---|
| 2026.02.13 | ₩49,449 | ₩49,759 | ₩49,449 | ₩49,759 | +0.63% | 200 |
|---|
| 2026.02.12 | ₩49,554 | ₩49,554 | ₩49,335 | ₩49,335 | -0.44% | 300 |
|---|
| 2026.02.11 | ₩49,535 | ₩49,535 | ₩49,535 | ₩49,535 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩48,918 | ₩48,918 | ₩48,918 | ₩48,918 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,631 | ₩48,711 | ₩48,631 | ₩48,647 | +0.03% | 900 |
|---|
| 2026.02.06 | ₩48,443 | ₩48,474 | ₩48,443 | ₩48,474 | +0.06% | 1천 |
|---|
| 2026.02.05 | ₩47,665 | ₩47,749 | ₩47,665 | ₩47,749 | +0.18% | 400 |
|---|
| 2026.02.04 | ₩48,195 | ₩48,195 | ₩48,104 | ₩48,104 | -0.19% | 100 |
|---|
| 2026.02.03 | ₩47,366 | ₩47,366 | ₩47,366 | ₩47,366 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,900 | ₩47,423 | ₩46,900 | ₩47,390 | +1.04% | 5.4천 |
|---|
| 2026.01.30 | ₩47,040 | ₩47,100 | ₩47,040 | ₩47,100 | +0.13% | 200 |
|---|
| 2026.01.29 | ₩47,309 | ₩47,525 | ₩47,309 | ₩47,525 | +0.46% | 400 |
|---|
| 2026.01.28 | ₩47,202 | ₩47,262 | ₩47,115 | ₩47,230 | +0.06% | 6.8천 |
|---|
| 2026.01.27 | ₩48,228 | ₩48,228 | ₩47,772 | ₩47,772 | -0.95% | 400 |
|---|
| 2026.01.26 | ₩47,564 | ₩47,611 | ₩47,544 | ₩47,544 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩47,335 | ₩47,335 | ₩47,335 | ₩47,335 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩47,242 | ₩47,397 | ₩47,242 | ₩47,262 | +0.04% | 700 |
|---|
| 2026.01.21 | ₩46,458 | ₩46,804 | ₩46,458 | ₩46,804 | +0.75% | 400 |
|---|
| 2026.01.20 | ₩45,988 | ₩46,047 | ₩45,988 | ₩46,047 | +0.13% | 300 |
|---|
| 2026.01.16 | ₩46,806 | ₩46,963 | ₩46,779 | ₩46,963 | +0.34% | 800 |
|---|
| 2026.01.15 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩46,364 | ₩46,451 | ₩46,364 | ₩46,451 | +0.19% | 200 |
|---|
| 2026.01.13 | ₩46,095 | ₩46,180 | ₩46,095 | ₩46,180 | +0.18% | 300 |
|---|
| 2026.01.12 | ₩46,358 | ₩46,358 | ₩46,358 | ₩46,358 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,216 | ₩46,686 | ₩46,216 | ₩46,349 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩46,050 | ₩46,050 | ₩46,050 | ₩46,050 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩45,599 | ₩45,599 | ₩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 | ₩45,277 | ₩45,277 | -0.06% | 200 |
|---|
| 2026.01.02 | ₩45,089 | ₩45,170 | ₩45,002 | ₩45,074 | -0.03% | 900 |
|---|
| 2025.12.31 | ₩44,727 | ₩44,727 | ₩44,528 | ₩44,528 | -0.44% | 300 |
|---|
| 2025.12.30 | ₩45,123 | ₩45,123 | ₩44,891 | ₩44,891 | -0.51% | 800 |
|---|
| 2025.12.29 | ₩44,893 | ₩44,893 | ₩44,893 | ₩44,893 | 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 | ₩44,834 | ₩44,968 | ₩44,834 | ₩44,909 | +0.17% | 1.8천 |
|---|
| 2025.12.22 | ₩44,633 | ₩44,730 | ₩44,633 | ₩44,730 | +0.22% | 300 |
|---|
| 2025.12.19 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩44,740 | ₩44,740 | ₩44,620 | ₩44,626 | -0.25% | 1.5천 |
|---|
| 2025.12.17 | ₩44,794 | ₩44,794 | ₩44,284 | ₩44,369 | -0.95% | 1.9천 |
|---|
| 2025.12.16 | ₩44,566 | ₩44,566 | ₩44,519 | ₩44,519 | -0.11% | 100 |
|---|
| 2025.12.15 | ₩46,203 | ₩46,203 | ₩46,192 | ₩46,192 | -0.02% | 300 |
|---|
| 2025.12.12 | ₩46,270 | ₩46,270 | ₩46,122 | ₩46,142 | -0.28% | 800 |
|---|
| 2025.12.11 | ₩46,306 | ₩46,306 | ₩46,208 | ₩46,208 | -0.21% | 1.2천 |
|---|
| 2025.12.10 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩45,454 | ₩45,454 | ₩45,080 | ₩45,080 | -0.82% | 500 |
|---|
| 2025.12.08 | ₩45,433 | ₩45,433 | ₩45,433 | ₩45,433 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩45,807 | ₩45,807 | ₩45,807 | ₩45,807 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,895 | ₩45,895 | ₩45,895 | ₩45,895 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,008 | ₩46,008 | ₩46,008 | ₩46,008 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,471 | ₩45,529 | ₩45,471 | ₩45,529 | +0.13% | 400 |
|---|
| 2025.12.01 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,505 | ₩45,520 | ₩45,451 | ₩45,467 | -0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,895 | ₩44,302 | ₩43,895 | ₩44,302 | +0.93% | 300 |
|---|
| 2025.11.20 | ₩43,482 | ₩43,482 | ₩43,482 | ₩43,482 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩44,163 | ₩44,163 | ₩43,844 | ₩43,844 | -0.72% | 300 |
|---|
| 2025.11.18 | ₩44,271 | ₩44,271 | ₩43,909 | ₩44,017 | -0.57% | 2.4천 |
|---|
| 2025.11.17 | ₩44,888 | ₩44,888 | ₩44,425 | ₩44,425 | -1.03% | 2.7천 |
|---|
| 2025.11.14 | ₩45,196 | ₩45,203 | ₩45,196 | ₩45,203 | +0.01% | 400 |
|---|
| 2025.11.13 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 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 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,170 | ₩45,344 | ₩45,170 | ₩45,344 | +0.39% | 300 |
|---|
| 2025.11.06 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩45,371 | ₩45,400 | ₩45,371 | ₩45,400 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩45,076 | ₩45,076 | ₩44,646 | ₩44,955 | -0.27% | 5.1천 |
|---|
| 2025.11.03 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,229 | ₩46,229 | ₩44,989 | ₩45,290 | -2.03% | 4.4천 |
|---|
| 2025.10.30 | ₩45,867 | ₩45,867 | ₩45,430 | ₩45,430 | -0.95% | 200 |
|---|
| 2025.10.29 | ₩45,867 | ₩45,867 | ₩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 | ₩47,048 | ₩47,048 | ₩47,048 | ₩47,048 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,737 | ₩46,922 | ₩46,737 | ₩46,922 | +0.40% | 1천 |
|---|
| 2025.10.22 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,649 | ₩46,649 | ₩46,649 | ₩46,649 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,168 | ₩46,168 | ₩46,168 | ₩46,168 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,001 | ₩46,064 | ₩46,001 | ₩46,064 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩45,517 | ₩45,517 | ₩45,517 | ₩45,517 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,653 | ₩45,653 | ₩45,207 | ₩45,207 | -0.98% | 200 |
|---|