시장 데이터를 불러오는 중
전체 종목
iShares Emerging Markets Infrastructure ETF 과거 주가
iShares Emerging Markets Infrastructure ETF · EMIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Emerging Markets Infrastructure ETF · EMIF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,931 | ₩37,065 | ₩36,931 | ₩37,052 | +0.33% | 4천 |
| 2026.10.08 | ₩36,650 | ₩36,676 | ₩36,650 | ₩36,650 | 0.00% | 400 |
| 2026.10.07 | ₩36,556 | ₩36,743 | ₩36,462 | ₩36,462 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,743 | ₩36,837 | ₩36,690 | ₩36,837 | +0.26% | 900 |
| 2026.10.05 | ₩36,730 | ₩36,810 | ₩36,609 | ₩36,609 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,082 | ₩35,269 | ₩35,082 | ₩35,269 | +0.53% | 400 |
| 2026.10.01 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
| 2026.09.30 | ₩35,350 | ₩35,350 | ₩35,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,323 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,296 | ₩35,296 | ₩35,296 | ₩35,296 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,658 | ₩35,658 | ₩35,551 | ₩35,551 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,323 | ₩35,591 | ₩35,323 | ₩35,591 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,537 | ₩35,537 | ₩35,202 | ₩35,323 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,457 | ₩35,645 | ₩35,457 | ₩35,645 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,403 | ₩35,403 | ₩35,176 | ₩35,310 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,390 | ₩35,417 | ₩35,390 | ₩35,417 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,256 | ₩35,470 | ₩35,256 | ₩35,470 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,765 | ₩35,765 | ₩35,564 | ₩35,564 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,645 | ₩35,819 | ₩35,645 | ₩35,725 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,738 | ₩35,738 | ₩35,738 | ₩35,738 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩36,006 | ₩36,073 | ₩35,819 | ₩35,819 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,377 | ₩35,511 | ₩35,377 | ₩35,511 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,363 | ₩35,403 | ₩35,363 | ₩35,403 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,827 | ₩35,001 | ₩34,827 | ₩35,001 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,747 | ₩34,988 | ₩34,613 | ₩34,613 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,934 | ₩34,934 | ₩34,733 | ₩34,787 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,733 | ₩34,760 | ₩34,733 | ₩34,760 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,122 | ₩35,122 | ₩34,975 | ₩34,988 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,189 | ₩35,189 | ₩35,068 | ₩35,109 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,573 | ₩34,894 | ₩34,573 | ₩34,894 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,532 | ₩34,626 | ₩34,519 | ₩34,626 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,760 | ₩34,800 | ₩34,760 | ₩34,760 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,412 | ₩34,412 | ₩34,130 | ₩34,157 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,278 | ₩34,278 | ₩34,197 | ₩34,197 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,943 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,251 | ₩34,251 | ₩33,916 | ₩33,916 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,916 | ₩33,916 | ₩33,715 | ₩33,782 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,943 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,398 | ₩34,398 | ₩34,264 | ₩34,345 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,452 | ₩34,452 | ₩34,398 | ₩34,398 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,881 | ₩34,881 | ₩34,760 | ₩34,760 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,122 | ₩35,135 | ₩35,068 | ₩35,068 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,390 | ₩35,390 | ₩35,243 | ₩35,243 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,698 | ₩35,698 | ₩35,363 | ₩35,363 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,872 | ₩35,872 | ₩35,524 | ₩35,591 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,296 | ₩35,444 | ₩35,296 | ₩35,444 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,189 | ₩35,296 | ₩34,854 | ₩35,269 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,256 | ₩35,457 | ₩35,256 | ₩35,444 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩35,068 | ₩35,095 | ₩34,787 | ₩34,787 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,162 | ₩35,162 | ₩35,055 | ₩35,095 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,787 | ₩35,176 | ₩34,787 | ₩34,975 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,854 | ₩34,894 | ₩34,814 | ₩34,814 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,800 | ₩34,827 | ₩34,760 | ₩34,827 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩35,042 | ₩35,202 | ₩35,042 | ₩35,202 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,881 | ₩34,921 | ₩34,653 | ₩34,827 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,841 | ₩34,841 | ₩34,693 | ₩34,693 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,425 | ₩34,546 | ₩34,358 | ₩34,398 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,452 | ₩34,492 | ₩34,439 | ₩34,492 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,800 | ₩34,800 | ₩34,787 | ₩34,787 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,787 | ₩34,814 | ₩34,707 | ₩34,814 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩35,042 | ₩35,055 | ₩34,733 | ₩34,733 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩35,028 | ₩35,189 | ₩35,028 | ₩35,149 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,881 | ₩34,881 | ₩34,760 | ₩34,760 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,680 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,814 | ₩34,827 | ₩34,760 | ₩34,760 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,497 | ₩35,685 | ₩35,497 | ₩35,564 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,082 | ₩35,135 | ₩35,055 | ₩35,135 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,961 | ₩35,109 | ₩34,961 | ₩35,055 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,189 | ₩35,229 | ₩35,095 | ₩35,229 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,564 | ₩35,618 | ₩35,457 | ₩35,618 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,738 | ₩35,738 | ₩35,671 | ₩35,671 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,645 | ₩35,886 | ₩35,591 | ₩35,645 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,685 | ₩35,712 | ₩35,578 | ₩35,578 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,390 | ₩35,551 | ₩35,390 | ₩35,524 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,832 | ₩35,832 | ₩35,658 | ₩35,698 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,913 | ₩35,913 | ₩35,618 | ₩35,712 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,288 | ₩36,382 | ₩35,805 | ₩35,846 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,274 | ₩36,355 | ₩36,274 | ₩36,328 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,609 | ₩36,636 | ₩36,583 | ₩36,623 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,939 | ₩36,154 | ₩35,939 | ₩36,114 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩35,042 | ₩35,631 | ₩35,001 | ₩35,591 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,650 | ₩36,650 | ₩34,827 | ₩34,827 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,256 | ₩35,310 | ₩34,921 | ₩35,109 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,269 | ₩35,269 | ₩34,854 | ₩34,934 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,591 | ₩35,591 | ₩35,296 | ₩35,350 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,167 | ₩36,167 | ₩36,154 | ₩36,154 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,395 | ₩36,395 | ₩36,073 | ₩36,114 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,583 | ₩36,676 | ₩36,583 | ₩36,676 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,207 | ₩36,315 | ₩36,033 | ₩36,154 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,248 | ₩36,355 | ₩36,181 | ₩36,234 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,382 | ₩36,569 | ₩36,315 | ₩36,341 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,824 | ₩36,824 | ₩36,556 | ₩36,609 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,824 | ₩36,877 | ₩36,757 | ₩36,877 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,556 | ₩36,690 | ₩36,542 | ₩36,676 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,998 | ₩37,212 | ₩36,904 | ₩37,025 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩37,052 | ₩37,373 | ₩37,052 | ₩37,373 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,904 | ₩37,025 | ₩36,784 | ₩36,918 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,904 | ₩37,065 | ₩36,904 | ₩37,038 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,877 | ₩36,944 | ₩36,757 | ₩36,851 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,601 | ₩37,735 | ₩37,454 | ₩37,561 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,936 | ₩37,976 | ₩37,534 | ₩37,641 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,298 | ₩38,298 | ₩38,137 | ₩38,177 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,526 | ₩38,526 | ₩38,432 | ₩38,472 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,954 | ₩38,968 | ₩38,780 | ₩38,780 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,847 | ₩38,847 | ₩38,566 | ₩38,566 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,196 | ₩39,196 | ₩39,075 | ₩39,169 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,928 | ₩39,062 | ₩38,928 | ₩38,954 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,142 | ₩39,142 | ₩38,633 | ₩38,646 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,861 | ₩38,861 | ₩38,727 | ₩38,780 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,418 | ₩38,673 | ₩38,191 | ₩38,191 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,606 | ₩38,606 | ₩38,070 | ₩38,110 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,258 | ₩38,485 | ₩38,097 | ₩38,418 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,303 | ₩39,303 | ₩38,552 | ₩38,552 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,236 | ₩39,316 | ₩39,236 | ₩39,316 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,464 | ₩39,544 | ₩39,249 | ₩39,249 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,450 | ₩39,504 | ₩39,316 | ₩39,356 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,691 | ₩39,691 | ₩39,370 | ₩39,370 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,276 | ₩39,477 | ₩39,276 | ₩39,450 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,450 | ₩39,450 | ₩39,196 | ₩39,196 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,437 | ₩39,437 | ₩38,968 | ₩39,075 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,343 | ₩39,571 | ₩39,236 | ₩39,450 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,397 | ₩39,397 | ₩39,222 | ₩39,316 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,847 | ₩39,142 | ₩38,847 | ₩39,142 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,584 | ₩39,584 | ₩39,437 | ₩39,437 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,504 | ₩39,732 | ₩39,504 | ₩39,544 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,995 | ₩39,169 | ₩38,954 | ₩39,115 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,722 | ₩37,735 | ₩37,722 | ₩37,735 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩38,057 | ₩38,110 | ₩37,936 | ₩37,936 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,521 | ₩38,191 | ₩37,521 | ₩38,191 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩38,016 | ₩38,016 | ₩37,802 | ₩37,909 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,480 | ₩37,681 | ₩37,480 | ₩37,681 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,186 | ₩37,279 | ₩36,864 | ₩36,971 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,306 | ₩37,413 | ₩37,306 | ₩37,306 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,534 | ₩37,601 | ₩37,427 | ₩37,427 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,284 | ₩38,552 | ₩38,231 | ₩38,552 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,266 | ₩37,815 | ₩37,253 | ₩37,681 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,315 | ₩38,030 | ₩36,315 | ₩37,735 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,320 | ₩37,320 | ₩36,904 | ₩36,918 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,253 | ₩37,722 | ₩36,985 | ₩37,722 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,547 | ₩37,547 | ₩37,440 | ₩37,440 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,829 | ₩37,829 | ₩37,722 | ₩37,722 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,266 | ₩37,722 | ₩37,266 | ₩37,628 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,186 | ₩37,199 | ₩37,186 | ₩37,199 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,561 | ₩37,574 | ₩37,454 | ₩37,454 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,499 | ₩38,539 | ₩38,351 | ₩38,378 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,217 | ₩38,217 | ₩37,815 | ₩37,963 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,521 | ₩37,829 | ₩36,985 | ₩37,722 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,284 | ₩38,284 | ₩37,775 | ₩38,043 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,271 | ₩38,284 | ₩37,949 | ₩38,083 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,365 | ₩38,619 | ₩38,030 | ₩38,619 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,544 | ₩39,544 | ₩37,909 | ₩38,512 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,973 | ₩40,107 | ₩39,691 | ₩40,107 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,683 | ₩40,991 | ₩40,335 | ₩40,991 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩41,005 | ₩41,005 | ₩40,683 | ₩40,777 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,857 | ₩41,018 | ₩40,857 | ₩41,018 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,656 | ₩40,710 | ₩40,656 | ₩40,710 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,723 | ₩40,857 | ₩40,442 | ₩40,536 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,763 | ₩41,246 | ₩40,737 | ₩41,246 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,428 | ₩40,616 | ₩40,388 | ₩40,603 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,683 | ₩40,790 | ₩40,509 | ₩40,576 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,522 | ₩40,750 | ₩40,174 | ₩40,603 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,549 | ₩40,549 | ₩39,866 | ₩40,388 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩41,045 | ₩41,259 | ₩40,589 | ₩40,589 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,750 | ₩41,005 | ₩40,710 | ₩40,938 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,442 | ₩40,482 | ₩40,281 | ₩40,442 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,152 | ₩41,152 | ₩40,013 | ₩40,509 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,356 | ₩40,013 | ₩39,330 | ₩39,906 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩39,008 | ₩39,129 | ₩38,887 | ₩38,968 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,477 | ₩39,477 | ₩38,753 | ₩38,753 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,995 | ₩38,995 | ₩38,954 | ₩38,981 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,284 | ₩38,432 | ₩38,137 | ₩38,325 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,512 | ₩38,512 | ₩38,150 | ₩38,378 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,129 | ₩39,129 | ₩38,740 | ₩38,928 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,263 | ₩39,263 | ₩39,035 | ₩39,102 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,794 | ₩38,968 | ₩38,740 | ₩38,820 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,909 | ₩38,445 | ₩37,909 | ₩38,177 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,963 | ₩38,217 | ₩37,896 | ₩38,083 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,526 | ₩38,526 | ₩38,003 | ₩38,204 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,574 | ₩38,016 | ₩37,574 | ₩37,949 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,810 | ₩37,320 | ₩36,810 | ₩37,078 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩36,060 | ₩36,301 | ₩36,060 | ₩36,181 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,167 | ₩36,167 | ₩36,060 | ₩36,073 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩36,020 | ₩36,047 | ₩35,926 | ₩36,047 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,583 | ₩36,583 | ₩36,114 | ₩36,114 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,221 | ₩36,234 | ₩36,167 | ₩36,167 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,207 | ₩36,449 | ₩36,181 | ₩36,181 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,926 | ₩36,100 | ₩35,926 | ₩36,100 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,846 | ₩36,060 | ₩35,618 | ₩35,913 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,127 | ₩36,315 | ₩36,127 | ₩36,181 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,087 | ₩36,368 | ₩36,033 | ₩36,234 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,564 | ₩35,819 | ₩35,564 | ₩35,658 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,430 | ₩35,511 | ₩35,350 | ₩35,497 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,122 | ₩35,283 | ₩35,042 | ₩35,283 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,671 | ₩35,685 | ₩35,604 | ₩35,604 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩36,033 | ₩36,087 | ₩35,980 | ₩36,087 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,087 | ₩36,087 | ₩36,047 | ₩36,073 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,953 | ₩36,060 | ₩35,953 | ₩36,060 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,497 | ₩35,564 | ₩35,497 | ₩35,564 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,631 | ₩35,671 | ₩35,591 | ₩35,645 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,363 | ₩35,618 | ₩35,363 | ₩35,524 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,162 | ₩35,162 | ₩35,028 | ₩35,109 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,524 | ₩35,524 | ₩35,323 | ₩35,363 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,172 | ₩37,172 | ₩36,985 | ₩36,985 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,663 | ₩36,757 | ₩36,583 | ₩36,757 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,690 | ₩36,797 | ₩36,690 | ₩36,797 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,408 | ₩36,502 | ₩36,408 | ₩36,422 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,395 | ₩36,583 | ₩36,395 | ₩36,516 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,516 | ₩36,556 | ₩36,355 | ₩36,502 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,159 | ₩37,360 | ₩36,569 | ₩36,569 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,454 | ₩37,306 | ₩37,306 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩37,025 | ₩37,025 | ₩36,918 | ₩36,931 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,864 | ₩36,864 | ₩36,743 | ₩36,797 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,475 | ₩36,717 | ₩36,475 | ₩36,583 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,596 | ₩36,650 | ₩36,569 | ₩36,650 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,583 | ₩36,717 | ₩36,583 | ₩36,717 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,328 | ₩36,663 | ₩36,261 | ₩36,583 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,336 | ₩35,591 | ₩35,336 | ₩35,524 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,087 | ₩36,087 | ₩35,524 | ₩35,524 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,631 | ₩35,752 | ₩35,618 | ₩35,685 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,859 | ₩35,980 | ₩35,859 | ₩35,872 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,315 | ₩36,315 | ₩36,060 | ₩36,060 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,328 | ₩36,489 | ₩36,328 | ₩36,368 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,462 | ₩36,516 | ₩36,301 | ₩36,301 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,489 | ₩36,542 | ₩36,462 | ₩36,462 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,542 | ₩36,636 | ₩36,489 | ₩36,569 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,966 | ₩36,073 | ₩35,913 | ₩36,047 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,725 | ₩35,846 | ₩35,725 | ₩35,846 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,283 | ₩35,631 | ₩35,283 | ₩35,618 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,082 | ₩35,082 | ₩34,921 | ₩35,028 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,162 | ₩35,202 | ₩35,162 | ₩35,202 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,975 | ₩35,001 | ₩34,961 | ₩34,961 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩35,055 | ₩35,068 | ₩34,988 | ₩34,988 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,867 | ₩34,867 | ₩34,867 | ₩34,867 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,814 | ₩34,814 | ₩34,774 | ₩34,774 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,586 | ₩34,760 | ₩34,586 | ₩34,666 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,559 | ₩34,573 | ₩34,506 | ₩34,506 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,385 | ₩34,385 | ₩34,305 | ₩34,385 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,305 | ₩34,318 | ₩34,305 | ₩34,305 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,559 | ₩34,599 | ₩34,519 | ₩34,519 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,264 | ₩34,479 | ₩34,264 | ₩34,465 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,197 | ₩34,318 | ₩34,184 | ₩34,224 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,822 | ₩34,010 | ₩33,822 | ₩34,010 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,782 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,929 | ₩33,929 | ₩33,769 | ₩33,769 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,165 | ₩33,259 | ₩33,165 | ₩33,192 | +0.08% | 1.4천 |
|---|