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 | ₩46,543 | ₩46,793 | ₩45,872 | ₩46,433 | -0.24% | 7.9천 |
| 2026.09.28–2026.10.02 | ₩46,288 | ₩46,301 | ₩45,215 | ₩46,034 | -0.55% | 3.8천 |
| 2026.09.21–2026.09.25 | ₩46,704 | ₩47,041 | ₩46,207 | ₩46,517 | -0.40% | 1.8천 |
| 2026.09.14–2026.09.18 | ₩46,328 | ₩46,864 | ₩46,328 | ₩46,510 | +0.39% | 1천 |
| 2026.09.08–2026.09.11 | ₩47,481 | ₩47,481 | ₩46,421 | ₩46,630 | -1.79% | 5천 |
| 2026.08.31–2026.09.04 | ₩47,847 | ₩47,847 | ₩47,072 | ₩47,544 | -0.63% | 1.3천 |
| 2026.08.24–2026.08.28 | ₩48,648 | ₩48,809 | ₩47,977 | ₩48,132 | -1.06% | 1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,822 |
| ₩48,110 |
| ₩48,579 |
| -0.50% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩48,675 | ₩49,104 | ₩48,675 | ₩48,968 | +0.60% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩48,259 | ₩49,136 | ₩47,414 | ₩49,136 | +1.82% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,165 | ₩48,538 | ₩47,749 | ₩47,944 | -0.46% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩47,843 | ₩47,910 | ₩46,785 | ₩47,910 | +0.14% | 1.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,531 | ₩48,031 | ₩47,531 | ₩47,615 | +0.18% | 3.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,287 | ₩48,287 | ₩47,143 | ₩47,929 | -0.74% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩47,732 | ₩48,138 | ₩47,669 | ₩48,090 | +0.75% | 7.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩47,113 | ₩48,006 | ₩46,559 | ₩47,984 | +1.85% | 1천 |
|---|
| 2026.06.15–2026.06.18 | ₩46,730 | ₩47,146 | ₩46,394 | ₩46,812 | +0.18% | 1.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,328 | ₩46,744 | ₩45,403 | ₩46,654 | +0.70% | 2.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,301 | ₩46,800 | ₩46,222 | ₩46,376 | +0.16% | 1천 |
|---|
| 2026.05.26–2026.05.29 | ₩47,017 | ₩47,017 | ₩46,592 | ₩46,592 | -0.90% | 900 |
|---|
| 2026.05.18–2026.05.22 | ₩46,207 | ₩46,415 | ₩45,516 | ₩46,415 | +0.45% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩47,776 | ₩47,776 | ₩45,898 | ₩45,898 | -3.93% | 1.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩47,146 | ₩48,594 | ₩47,133 | ₩47,751 | +1.28% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,991 | ₩47,991 | ₩46,855 | ₩47,551 | -0.92% | 3.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩48,326 | ₩48,460 | ₩47,682 | ₩47,857 | -0.97% | 5.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩48,152 | ₩48,970 | ₩47,843 | ₩48,384 | +0.48% | 2.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩46,793 | ₩48,659 | ₩46,682 | ₩48,565 | +3.79% | 1천 |
|---|
| 2026.03.30–2026.04.02 | ₩45,604 | ₩46,654 | ₩44,990 | ₩46,458 | +1.87% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩45,658 | ₩46,214 | ₩44,956 | ₩44,956 | -1.54% | 1.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,382 | ₩46,878 | ₩44,601 | ₩44,601 | -3.84% | 2.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,201 | ₩47,245 | ₩46,037 | ₩46,037 | -0.35% | 1.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,069 | ₩50,069 | ₩47,161 | ₩47,161 | -5.81% | 3.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩49,220 | ₩50,223 | ₩49,220 | ₩50,223 | +2.04% | 3.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩49,452 | ₩49,975 | ₩49,305 | ₩49,687 | +0.47% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩48,608 | ₩49,735 | ₩48,608 | ₩49,735 | +2.32% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,878 | ₩48,451 | ₩46,878 | ₩48,451 | +3.36% | 7천 |
|---|
| 2026.01.26–2026.01.30 | ₩47,542 | ₩48,205 | ₩47,017 | ₩47,078 | -0.98% | 8.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩45,966 | ₩47,374 | ₩45,966 | ₩47,312 | +2.93% | 1.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,336 | ₩46,941 | ₩46,073 | ₩46,941 | +1.31% | 1.5천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,282 | ₩46,663 | ₩45,242 | ₩46,327 | +2.31% | 3.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩44,872 | ₩45,148 | ₩44,507 | ₩45,053 | +0.40% | 2.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,612 | ₩44,947 | ₩44,612 | ₩44,940 | +0.74% | 2.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩46,181 | ₩46,181 | ₩44,263 | ₩44,404 | -3.85% | 4천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,411 | ₩46,284 | ₩45,058 | ₩46,120 | +1.56% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩45,424 | ₩45,986 | ₩45,424 | ₩45,785 | +0.79% | 800 |
|---|
| 2025.11.24–2025.11.28 | ₩44,376 | ₩45,585 | ₩44,376 | ₩45,585 | +2.73% | 9천 |
|---|
| 2025.11.17–2025.11.21 | ₩44,867 | ₩44,867 | ₩43,461 | ₩44,281 | -1.31% | 5.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩45,452 | ₩45,765 | ₩45,175 | ₩45,182 | -0.60% | 900 |
|---|
| 2025.11.03–2025.11.07 | ₩44,936 | ₩45,379 | ₩44,625 | ₩45,322 | +0.86% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,915 | ₩46,915 | ₩44,967 | ₩45,269 | -3.51% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,590 | ₩47,025 | ₩46,504 | ₩47,025 | +0.94% | 1.4천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,495 | ₩46,146 | ₩45,495 | ₩46,146 | +1.43% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩45,631 | ₩45,631 | ₩45,186 | ₩45,186 | -0.98% | 200 |
|---|