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 | ₩36,853 | ₩36,986 | ₩36,853 | ₩36,973 | +0.33% | 4천 |
| 2026.10.08 | ₩36,572 | ₩36,599 | ₩36,572 | ₩36,572 | 0.00% | 400 |
| 2026.10.07 | ₩36,478 | ₩36,665 | ₩36,385 | ₩36,385 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,665 | ₩36,759 | ₩36,612 | ₩36,759 | +0.26% | 900 |
| 2026.10.05 | ₩36,652 | ₩36,732 | ₩36,532 | ₩36,532 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,007 | ₩35,195 | ₩35,007 | ₩35,195 | +0.53% | 400 |
| 2026.10.01 | ₩34,914 | ₩34,914 | ₩34,914 | ₩34,914 | 0.00% | 100 |
| 2026.09.30 | ₩35,275 | ₩35,275 | ₩35,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,248 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,221 | ₩35,221 | ₩35,221 | ₩35,221 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,582 | ₩35,582 | ₩35,475 | ₩35,475 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,248 | ₩35,516 | ₩35,248 | ₩35,516 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,462 | ₩35,462 | ₩35,128 | ₩35,248 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,382 | ₩35,569 | ₩35,382 | ₩35,569 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,328 | ₩35,328 | ₩35,101 | ₩35,235 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,315 | ₩35,342 | ₩35,315 | ₩35,342 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,181 | ₩35,395 | ₩35,181 | ₩35,395 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,689 | ₩35,689 | ₩35,489 | ₩35,489 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,569 | ₩35,743 | ₩35,569 | ₩35,649 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,930 | ₩35,997 | ₩35,743 | ₩35,743 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,302 | ₩35,435 | ₩35,302 | ₩35,435 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,288 | ₩35,328 | ₩35,288 | ₩35,328 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,753 | ₩34,927 | ₩34,753 | ₩34,927 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,673 | ₩34,914 | ₩34,539 | ₩34,539 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,860 | ₩34,860 | ₩34,660 | ₩34,713 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,660 | ₩34,686 | ₩34,660 | ₩34,686 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,047 | ₩35,047 | ₩34,900 | ₩34,914 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,114 | ₩35,114 | ₩34,994 | ₩35,034 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,499 | ₩34,820 | ₩34,499 | ₩34,820 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,459 | ₩34,553 | ₩34,446 | ₩34,553 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,686 | ₩34,727 | ₩34,686 | ₩34,686 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,339 | ₩34,339 | ₩34,058 | ₩34,085 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,205 | ₩34,205 | ₩34,125 | ₩34,125 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,898 | ₩33,898 | ₩33,871 | ₩33,871 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,178 | ₩34,178 | ₩33,844 | ₩33,844 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,844 | ₩33,844 | ₩33,643 | ₩33,710 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,844 | ₩33,871 | ₩33,844 | ₩33,871 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,325 | ₩34,325 | ₩34,192 | ₩34,272 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,379 | ₩34,379 | ₩34,325 | ₩34,325 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,807 | ₩34,807 | ₩34,686 | ₩34,686 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,047 | ₩35,061 | ₩34,994 | ₩34,994 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,315 | ₩35,315 | ₩35,168 | ₩35,168 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,622 | ₩35,622 | ₩35,288 | ₩35,288 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,796 | ₩35,796 | ₩35,449 | ₩35,516 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,221 | ₩35,368 | ₩35,221 | ₩35,368 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,114 | ₩35,221 | ₩34,780 | ₩35,195 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,181 | ₩35,382 | ₩35,181 | ₩35,368 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩34,994 | ₩35,021 | ₩34,713 | ₩34,713 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,088 | ₩35,088 | ₩34,981 | ₩35,021 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,713 | ₩35,101 | ₩34,713 | ₩34,900 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,780 | ₩34,820 | ₩34,740 | ₩34,740 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,727 | ₩34,753 | ₩34,686 | ₩34,753 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩34,967 | ₩35,128 | ₩34,967 | ₩35,128 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,807 | ₩34,847 | ₩34,579 | ₩34,753 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,767 | ₩34,767 | ₩34,620 | ₩34,620 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,352 | ₩34,473 | ₩34,285 | ₩34,325 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,379 | ₩34,419 | ₩34,366 | ₩34,419 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,727 | ₩34,727 | ₩34,713 | ₩34,713 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,713 | ₩34,740 | ₩34,633 | ₩34,740 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩34,967 | ₩34,981 | ₩34,660 | ₩34,660 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩34,954 | ₩35,114 | ₩34,954 | ₩35,074 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,807 | ₩34,807 | ₩34,686 | ₩34,686 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,499 | ₩34,606 | ₩34,499 | ₩34,606 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,740 | ₩34,753 | ₩34,686 | ₩34,686 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,422 | ₩35,609 | ₩35,422 | ₩35,489 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,007 | ₩35,061 | ₩34,981 | ₩35,061 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,887 | ₩35,034 | ₩34,887 | ₩34,981 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,114 | ₩35,154 | ₩35,021 | ₩35,154 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,489 | ₩35,542 | ₩35,382 | ₩35,542 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,663 | ₩35,663 | ₩35,596 | ₩35,596 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,569 | ₩35,810 | ₩35,516 | ₩35,569 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,609 | ₩35,636 | ₩35,502 | ₩35,502 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,315 | ₩35,475 | ₩35,315 | ₩35,449 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,756 | ₩35,756 | ₩35,582 | ₩35,622 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,836 | ₩35,836 | ₩35,542 | ₩35,636 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,211 | ₩36,304 | ₩35,729 | ₩35,770 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,197 | ₩36,278 | ₩36,197 | ₩36,251 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,532 | ₩36,559 | ₩36,505 | ₩36,545 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,863 | ₩36,077 | ₩35,863 | ₩36,037 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩34,967 | ₩35,556 | ₩34,927 | ₩35,516 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,572 | ₩36,572 | ₩34,753 | ₩34,753 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,181 | ₩35,235 | ₩34,847 | ₩35,034 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,195 | ₩35,195 | ₩34,780 | ₩34,860 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,516 | ₩35,516 | ₩35,221 | ₩35,275 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,090 | ₩36,090 | ₩36,077 | ₩36,077 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,318 | ₩36,318 | ₩35,997 | ₩36,037 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,505 | ₩36,599 | ₩36,505 | ₩36,599 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,131 | ₩36,238 | ₩35,957 | ₩36,077 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,171 | ₩36,278 | ₩36,104 | ₩36,157 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,304 | ₩36,492 | ₩36,238 | ₩36,264 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,746 | ₩36,746 | ₩36,478 | ₩36,532 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,746 | ₩36,799 | ₩36,679 | ₩36,799 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,478 | ₩36,612 | ₩36,465 | ₩36,599 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,920 | ₩37,133 | ₩36,826 | ₩36,946 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩36,973 | ₩37,294 | ₩36,973 | ₩37,294 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,826 | ₩36,946 | ₩36,706 | ₩36,839 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,826 | ₩36,986 | ₩36,826 | ₩36,960 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,799 | ₩36,866 | ₩36,679 | ₩36,772 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,521 | ₩37,655 | ₩37,374 | ₩37,481 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,856 | ₩37,896 | ₩37,454 | ₩37,561 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,217 | ₩38,217 | ₩38,056 | ₩38,096 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,444 | ₩38,444 | ₩38,350 | ₩38,390 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,872 | ₩38,885 | ₩38,698 | ₩38,698 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,765 | ₩38,765 | ₩38,484 | ₩38,484 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,113 | ₩39,113 | ₩38,992 | ₩39,086 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,845 | ₩38,979 | ₩38,845 | ₩38,872 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,059 | ₩39,059 | ₩38,551 | ₩38,564 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,778 | ₩38,778 | ₩38,645 | ₩38,698 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,337 | ₩38,591 | ₩38,110 | ₩38,110 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,524 | ₩38,524 | ₩37,989 | ₩38,029 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,176 | ₩38,404 | ₩38,016 | ₩38,337 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,219 | ₩39,219 | ₩38,471 | ₩38,471 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,153 | ₩39,233 | ₩39,153 | ₩39,233 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,380 | ₩39,460 | ₩39,166 | ₩39,166 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,367 | ₩39,420 | ₩39,233 | ₩39,273 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,607 | ₩39,607 | ₩39,286 | ₩39,286 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,193 | ₩39,393 | ₩39,193 | ₩39,367 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,367 | ₩39,367 | ₩39,113 | ₩39,113 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,353 | ₩39,353 | ₩38,885 | ₩38,992 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,260 | ₩39,487 | ₩39,153 | ₩39,367 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,313 | ₩39,313 | ₩39,139 | ₩39,233 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,765 | ₩39,059 | ₩38,765 | ₩39,059 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,500 | ₩39,500 | ₩39,353 | ₩39,353 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,420 | ₩39,647 | ₩39,420 | ₩39,460 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,912 | ₩39,086 | ₩38,872 | ₩39,032 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,642 | ₩37,655 | ₩37,642 | ₩37,655 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩37,976 | ₩38,029 | ₩37,856 | ₩37,856 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,441 | ₩38,110 | ₩37,441 | ₩38,110 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩37,936 | ₩37,936 | ₩37,722 | ₩37,829 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,401 | ₩37,602 | ₩37,401 | ₩37,602 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,107 | ₩37,200 | ₩36,786 | ₩36,893 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,227 | ₩37,334 | ₩37,227 | ₩37,227 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,454 | ₩37,521 | ₩37,347 | ₩37,347 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,203 | ₩38,471 | ₩38,150 | ₩38,471 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,187 | ₩37,735 | ₩37,174 | ₩37,602 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,238 | ₩37,949 | ₩36,238 | ₩37,655 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,240 | ₩37,240 | ₩36,826 | ₩36,839 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,174 | ₩37,642 | ₩36,906 | ₩37,642 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,468 | ₩37,468 | ₩37,361 | ₩37,361 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,749 | ₩37,749 | ₩37,642 | ₩37,642 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,187 | ₩37,642 | ₩37,187 | ₩37,548 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,107 | ₩37,120 | ₩37,107 | ₩37,120 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,481 | ₩37,495 | ₩37,374 | ₩37,374 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,417 | ₩38,457 | ₩38,270 | ₩38,297 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,136 | ₩38,136 | ₩37,735 | ₩37,882 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,441 | ₩37,749 | ₩36,906 | ₩37,642 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,203 | ₩38,203 | ₩37,695 | ₩37,963 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,190 | ₩38,203 | ₩37,869 | ₩38,003 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,283 | ₩38,538 | ₩37,949 | ₩38,538 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,460 | ₩39,460 | ₩37,829 | ₩38,431 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,888 | ₩40,022 | ₩39,607 | ₩40,022 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,597 | ₩40,904 | ₩40,249 | ₩40,904 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩40,918 | ₩40,918 | ₩40,597 | ₩40,690 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,771 | ₩40,931 | ₩40,771 | ₩40,931 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,570 | ₩40,624 | ₩40,570 | ₩40,624 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,637 | ₩40,771 | ₩40,356 | ₩40,450 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,677 | ₩41,158 | ₩40,650 | ₩41,158 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,343 | ₩40,530 | ₩40,303 | ₩40,517 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,597 | ₩40,704 | ₩40,423 | ₩40,490 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,436 | ₩40,664 | ₩40,089 | ₩40,517 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,463 | ₩40,463 | ₩39,781 | ₩40,303 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩40,958 | ₩41,172 | ₩40,503 | ₩40,503 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,664 | ₩40,918 | ₩40,624 | ₩40,851 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,356 | ₩40,396 | ₩40,196 | ₩40,356 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,065 | ₩41,065 | ₩39,928 | ₩40,423 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,273 | ₩39,928 | ₩39,246 | ₩39,821 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩38,925 | ₩39,046 | ₩38,805 | ₩38,885 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,393 | ₩39,393 | ₩38,671 | ₩38,671 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,912 | ₩38,912 | ₩38,872 | ₩38,899 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,203 | ₩38,350 | ₩38,056 | ₩38,243 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,431 | ₩38,431 | ₩38,070 | ₩38,297 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,046 | ₩39,046 | ₩38,658 | ₩38,845 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,179 | ₩39,179 | ₩38,952 | ₩39,019 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,711 | ₩38,885 | ₩38,658 | ₩38,738 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,829 | ₩38,364 | ₩37,829 | ₩38,096 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,882 | ₩38,136 | ₩37,815 | ₩38,003 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,444 | ₩38,444 | ₩37,922 | ₩38,123 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,495 | ₩37,936 | ₩37,495 | ₩37,869 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,732 | ₩37,240 | ₩36,732 | ₩37,000 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩35,984 | ₩36,224 | ₩35,984 | ₩36,104 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,090 | ₩36,090 | ₩35,984 | ₩35,997 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩35,943 | ₩35,970 | ₩35,850 | ₩35,970 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,505 | ₩36,505 | ₩36,037 | ₩36,037 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,144 | ₩36,157 | ₩36,090 | ₩36,090 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,131 | ₩36,371 | ₩36,104 | ₩36,104 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,850 | ₩36,024 | ₩35,850 | ₩36,024 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,770 | ₩35,984 | ₩35,542 | ₩35,836 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,050 | ₩36,238 | ₩36,050 | ₩36,104 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,010 | ₩36,291 | ₩35,957 | ₩36,157 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,489 | ₩35,743 | ₩35,489 | ₩35,582 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,355 | ₩35,435 | ₩35,275 | ₩35,422 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,047 | ₩35,208 | ₩34,967 | ₩35,208 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,596 | ₩35,609 | ₩35,529 | ₩35,529 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩35,957 | ₩36,010 | ₩35,903 | ₩36,010 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,010 | ₩36,010 | ₩35,970 | ₩35,997 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,877 | ₩35,984 | ₩35,877 | ₩35,984 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,422 | ₩35,489 | ₩35,422 | ₩35,489 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,556 | ₩35,596 | ₩35,516 | ₩35,569 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,288 | ₩35,542 | ₩35,288 | ₩35,449 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,088 | ₩35,088 | ₩34,954 | ₩35,034 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,449 | ₩35,449 | ₩35,248 | ₩35,288 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,093 | ₩37,093 | ₩36,906 | ₩36,906 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,585 | ₩36,679 | ₩36,505 | ₩36,679 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,612 | ₩36,719 | ₩36,612 | ₩36,719 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,331 | ₩36,425 | ₩36,331 | ₩36,345 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,318 | ₩36,505 | ₩36,318 | ₩36,438 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,438 | ₩36,478 | ₩36,278 | ₩36,425 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,080 | ₩37,281 | ₩36,492 | ₩36,492 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,227 | ₩37,374 | ₩37,227 | ₩37,227 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩36,946 | ₩36,946 | ₩36,839 | ₩36,853 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,786 | ₩36,786 | ₩36,665 | ₩36,719 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,398 | ₩36,639 | ₩36,398 | ₩36,505 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,518 | ₩36,572 | ₩36,492 | ₩36,572 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,505 | ₩36,639 | ₩36,505 | ₩36,639 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,251 | ₩36,585 | ₩36,184 | ₩36,505 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,261 | ₩35,516 | ₩35,261 | ₩35,449 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,010 | ₩36,010 | ₩35,449 | ₩35,449 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,556 | ₩35,676 | ₩35,542 | ₩35,609 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,783 | ₩35,903 | ₩35,783 | ₩35,796 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,238 | ₩36,238 | ₩35,984 | ₩35,984 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,251 | ₩36,411 | ₩36,251 | ₩36,291 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,385 | ₩36,438 | ₩36,224 | ₩36,224 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,411 | ₩36,465 | ₩36,385 | ₩36,385 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,465 | ₩36,559 | ₩36,411 | ₩36,492 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,890 | ₩35,997 | ₩35,836 | ₩35,970 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,649 | ₩35,770 | ₩35,649 | ₩35,770 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,208 | ₩35,556 | ₩35,208 | ₩35,542 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,007 | ₩35,007 | ₩34,847 | ₩34,954 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,088 | ₩35,128 | ₩35,088 | ₩35,128 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,767 | ₩34,767 | ₩34,767 | ₩34,767 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,900 | ₩34,927 | ₩34,887 | ₩34,887 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩34,981 | ₩34,994 | ₩34,914 | ₩34,914 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,793 | ₩34,793 | ₩34,793 | ₩34,793 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,740 | ₩34,740 | ₩34,700 | ₩34,700 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,513 | ₩34,686 | ₩34,513 | ₩34,593 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,486 | ₩34,499 | ₩34,432 | ₩34,432 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,312 | ₩34,312 | ₩34,232 | ₩34,312 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,232 | ₩34,245 | ₩34,232 | ₩34,232 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,486 | ₩34,526 | ₩34,446 | ₩34,446 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,192 | ₩34,406 | ₩34,192 | ₩34,392 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,125 | ₩34,245 | ₩34,111 | ₩34,152 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,750 | ₩33,938 | ₩33,750 | ₩33,938 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,697 | ₩33,750 | ₩33,697 | ₩33,710 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,857 | ₩33,857 | ₩33,697 | ₩33,697 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,095 | ₩33,189 | ₩33,095 | ₩33,122 | +0.08% | 1.4천 |
|---|