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 | ₩36,865 | ₩36,999 | ₩36,865 | ₩36,985 | +0.33% | 4천 |
| 2026.10.08 | ₩36,584 | ₩36,611 | ₩36,584 | ₩36,584 | 0.00% | 400 |
| 2026.10.07 | ₩36,491 | ₩36,678 | ₩36,397 | ₩36,397 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,678 | ₩36,771 | ₩36,624 | ₩36,771 | +0.26% | 900 |
| 2026.10.05 | ₩36,664 | ₩36,745 | ₩36,544 | ₩36,544 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,019 | ₩35,206 | ₩35,019 | ₩35,206 | +0.53% | 400 |
| 2026.10.01 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
| 2026.09.30 | ₩35,287 | ₩35,287 | ₩35,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,260 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,594 | ₩35,594 | ₩35,487 | ₩35,487 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,260 | ₩35,527 | ₩35,260 | ₩35,527 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,474 | ₩35,474 | ₩35,140 | ₩35,260 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,394 | ₩35,581 | ₩35,394 | ₩35,581 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,835 | ₩35,835 | ₩35,835 | ₩35,835 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,340 | ₩35,340 | ₩35,113 | ₩35,247 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,327 | ₩35,354 | ₩35,327 | ₩35,354 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,193 | ₩35,407 | ₩35,193 | ₩35,407 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,701 | ₩35,701 | ₩35,501 | ₩35,501 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,581 | ₩35,755 | ₩35,581 | ₩35,661 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,942 | ₩36,009 | ₩35,755 | ₩35,755 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,313 | ₩35,447 | ₩35,313 | ₩35,447 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,300 | ₩35,340 | ₩35,300 | ₩35,340 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,765 | ₩34,939 | ₩34,765 | ₩34,939 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,685 | ₩34,926 | ₩34,551 | ₩34,551 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,872 | ₩34,872 | ₩34,671 | ₩34,725 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,671 | ₩34,698 | ₩34,671 | ₩34,698 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,059 | ₩35,059 | ₩34,912 | ₩34,926 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,126 | ₩35,126 | ₩35,006 | ₩35,046 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,511 | ₩34,832 | ₩34,511 | ₩34,832 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,471 | ₩34,564 | ₩34,457 | ₩34,564 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,698 | ₩34,738 | ₩34,698 | ₩34,698 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,350 | ₩34,350 | ₩34,069 | ₩34,096 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,217 | ₩34,217 | ₩34,136 | ₩34,136 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,909 | ₩33,909 | ₩33,882 | ₩33,882 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,190 | ₩34,190 | ₩33,855 | ₩33,855 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,855 | ₩33,855 | ₩33,655 | ₩33,722 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,855 | ₩33,882 | ₩33,855 | ₩33,882 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,337 | ₩34,337 | ₩34,203 | ₩34,283 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,390 | ₩34,390 | ₩34,337 | ₩34,337 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,819 | ₩34,819 | ₩34,698 | ₩34,698 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,059 | ₩35,073 | ₩35,006 | ₩35,006 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,327 | ₩35,327 | ₩35,180 | ₩35,180 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,634 | ₩35,634 | ₩35,300 | ₩35,300 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,808 | ₩35,808 | ₩35,461 | ₩35,527 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,233 | ₩35,380 | ₩35,233 | ₩35,380 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,126 | ₩35,233 | ₩34,792 | ₩35,206 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,193 | ₩35,394 | ₩35,193 | ₩35,380 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩35,006 | ₩35,033 | ₩34,725 | ₩34,725 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,099 | ₩35,099 | ₩34,992 | ₩35,033 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,725 | ₩35,113 | ₩34,725 | ₩34,912 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,792 | ₩34,832 | ₩34,752 | ₩34,752 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,738 | ₩34,765 | ₩34,698 | ₩34,765 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩34,979 | ₩35,140 | ₩34,979 | ₩35,140 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,819 | ₩34,859 | ₩34,591 | ₩34,765 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,778 | ₩34,778 | ₩34,631 | ₩34,631 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,364 | ₩34,484 | ₩34,297 | ₩34,337 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,390 | ₩34,431 | ₩34,377 | ₩34,431 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,738 | ₩34,738 | ₩34,725 | ₩34,725 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,725 | ₩34,752 | ₩34,645 | ₩34,752 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩34,979 | ₩34,992 | ₩34,671 | ₩34,671 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩34,966 | ₩35,126 | ₩34,966 | ₩35,086 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,819 | ₩34,819 | ₩34,698 | ₩34,698 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,511 | ₩34,618 | ₩34,511 | ₩34,618 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,752 | ₩34,765 | ₩34,698 | ₩34,698 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,434 | ₩35,621 | ₩35,434 | ₩35,501 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,019 | ₩35,073 | ₩34,992 | ₩35,073 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,899 | ₩35,046 | ₩34,899 | ₩34,992 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,126 | ₩35,166 | ₩35,033 | ₩35,166 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,501 | ₩35,554 | ₩35,394 | ₩35,554 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,675 | ₩35,675 | ₩35,608 | ₩35,608 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,581 | ₩35,822 | ₩35,527 | ₩35,581 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,621 | ₩35,648 | ₩35,514 | ₩35,514 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,327 | ₩35,487 | ₩35,327 | ₩35,461 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,768 | ₩35,768 | ₩35,594 | ₩35,634 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,848 | ₩35,848 | ₩35,554 | ₩35,648 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,223 | ₩36,317 | ₩35,741 | ₩35,782 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,210 | ₩36,290 | ₩36,210 | ₩36,263 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,544 | ₩36,571 | ₩36,517 | ₩36,557 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,875 | ₩36,089 | ₩35,875 | ₩36,049 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩34,979 | ₩35,568 | ₩34,939 | ₩35,527 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,584 | ₩36,584 | ₩34,765 | ₩34,765 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,193 | ₩35,247 | ₩34,859 | ₩35,046 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,206 | ₩35,206 | ₩34,792 | ₩34,872 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,527 | ₩35,527 | ₩35,233 | ₩35,287 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,103 | ₩36,103 | ₩36,089 | ₩36,089 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,330 | ₩36,330 | ₩36,009 | ₩36,049 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,517 | ₩36,611 | ₩36,517 | ₩36,611 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,143 | ₩36,250 | ₩35,969 | ₩36,089 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,183 | ₩36,290 | ₩36,116 | ₩36,170 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,317 | ₩36,504 | ₩36,250 | ₩36,277 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,758 | ₩36,758 | ₩36,491 | ₩36,544 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,758 | ₩36,812 | ₩36,691 | ₩36,812 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,491 | ₩36,624 | ₩36,477 | ₩36,611 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,932 | ₩37,146 | ₩36,838 | ₩36,959 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩36,985 | ₩37,306 | ₩36,985 | ₩37,306 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,838 | ₩36,959 | ₩36,718 | ₩36,852 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,838 | ₩36,999 | ₩36,838 | ₩36,972 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,812 | ₩36,878 | ₩36,691 | ₩36,785 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,534 | ₩37,668 | ₩37,387 | ₩37,494 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,868 | ₩37,908 | ₩37,467 | ₩37,574 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,229 | ₩38,229 | ₩38,069 | ₩38,109 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,457 | ₩38,457 | ₩38,363 | ₩38,403 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,885 | ₩38,898 | ₩38,711 | ₩38,711 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,778 | ₩38,778 | ₩38,497 | ₩38,497 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,126 | ₩39,126 | ₩39,005 | ₩39,099 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,858 | ₩38,992 | ₩38,858 | ₩38,885 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,072 | ₩39,072 | ₩38,564 | ₩38,577 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,791 | ₩38,791 | ₩38,658 | ₩38,711 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,350 | ₩38,604 | ₩38,122 | ₩38,122 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,537 | ₩38,537 | ₩38,002 | ₩38,042 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,189 | ₩38,417 | ₩38,029 | ₩38,350 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,233 | ₩39,233 | ₩38,484 | ₩38,484 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,166 | ₩39,246 | ₩39,166 | ₩39,246 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,393 | ₩39,473 | ₩39,179 | ₩39,179 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,380 | ₩39,433 | ₩39,246 | ₩39,286 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,621 | ₩39,621 | ₩39,300 | ₩39,300 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,206 | ₩39,407 | ₩39,206 | ₩39,380 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,380 | ₩39,380 | ₩39,126 | ₩39,126 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,366 | ₩39,366 | ₩38,898 | ₩39,005 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,273 | ₩39,500 | ₩39,166 | ₩39,380 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,326 | ₩39,326 | ₩39,152 | ₩39,246 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,778 | ₩39,072 | ₩38,778 | ₩39,072 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,514 | ₩39,514 | ₩39,366 | ₩39,366 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,433 | ₩39,661 | ₩39,433 | ₩39,473 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,925 | ₩39,099 | ₩38,885 | ₩39,045 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,654 | ₩37,668 | ₩37,654 | ₩37,668 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩37,989 | ₩38,042 | ₩37,868 | ₩37,868 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,454 | ₩38,122 | ₩37,454 | ₩38,122 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩37,949 | ₩37,949 | ₩37,735 | ₩37,842 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,414 | ₩37,614 | ₩37,414 | ₩37,614 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,119 | ₩37,213 | ₩36,798 | ₩36,905 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,240 | ₩37,347 | ₩37,240 | ₩37,240 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,467 | ₩37,534 | ₩37,360 | ₩37,360 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,216 | ₩38,484 | ₩38,163 | ₩38,484 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,199 | ₩37,748 | ₩37,186 | ₩37,614 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,250 | ₩37,962 | ₩36,250 | ₩37,668 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,253 | ₩37,253 | ₩36,838 | ₩36,852 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,186 | ₩37,654 | ₩36,919 | ₩37,654 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,480 | ₩37,480 | ₩37,373 | ₩37,373 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,761 | ₩37,761 | ₩37,654 | ₩37,654 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,199 | ₩37,654 | ₩37,199 | ₩37,561 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,119 | ₩37,133 | ₩37,119 | ₩37,133 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,494 | ₩37,507 | ₩37,387 | ₩37,387 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,430 | ₩38,470 | ₩38,283 | ₩38,310 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,149 | ₩38,149 | ₩37,748 | ₩37,895 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,454 | ₩37,761 | ₩36,919 | ₩37,654 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,216 | ₩38,216 | ₩37,708 | ₩37,975 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,203 | ₩38,216 | ₩37,882 | ₩38,015 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,296 | ₩38,550 | ₩37,962 | ₩38,550 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,473 | ₩39,473 | ₩37,842 | ₩38,443 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,902 | ₩40,035 | ₩39,621 | ₩40,035 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,610 | ₩40,918 | ₩40,263 | ₩40,918 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩40,931 | ₩40,931 | ₩40,610 | ₩40,704 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,784 | ₩40,945 | ₩40,784 | ₩40,945 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,584 | ₩40,637 | ₩40,584 | ₩40,637 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,651 | ₩40,784 | ₩40,370 | ₩40,463 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,691 | ₩41,172 | ₩40,664 | ₩41,172 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,356 | ₩40,544 | ₩40,316 | ₩40,530 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,610 | ₩40,717 | ₩40,437 | ₩40,503 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,450 | ₩40,677 | ₩40,102 | ₩40,530 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,477 | ₩40,477 | ₩39,794 | ₩40,316 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩40,972 | ₩41,186 | ₩40,517 | ₩40,517 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,677 | ₩40,931 | ₩40,637 | ₩40,865 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,370 | ₩40,410 | ₩40,209 | ₩40,370 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,079 | ₩41,079 | ₩39,942 | ₩40,437 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,286 | ₩39,942 | ₩39,259 | ₩39,835 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩38,938 | ₩39,059 | ₩38,818 | ₩38,898 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,407 | ₩39,407 | ₩38,684 | ₩38,684 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,925 | ₩38,925 | ₩38,885 | ₩38,912 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,216 | ₩38,363 | ₩38,069 | ₩38,256 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,443 | ₩38,443 | ₩38,082 | ₩38,310 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,059 | ₩39,059 | ₩38,671 | ₩38,858 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,193 | ₩39,193 | ₩38,965 | ₩39,032 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,724 | ₩38,898 | ₩38,671 | ₩38,751 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,842 | ₩38,377 | ₩37,842 | ₩38,109 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,895 | ₩38,149 | ₩37,828 | ₩38,015 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,457 | ₩38,457 | ₩37,935 | ₩38,136 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,507 | ₩37,949 | ₩37,507 | ₩37,882 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,745 | ₩37,253 | ₩36,745 | ₩37,012 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩35,996 | ₩36,236 | ₩35,996 | ₩36,116 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,103 | ₩36,103 | ₩35,996 | ₩36,009 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩35,955 | ₩35,982 | ₩35,862 | ₩35,982 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,517 | ₩36,517 | ₩36,049 | ₩36,049 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,156 | ₩36,170 | ₩36,103 | ₩36,103 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,143 | ₩36,384 | ₩36,116 | ₩36,116 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,862 | ₩36,036 | ₩35,862 | ₩36,036 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,782 | ₩35,996 | ₩35,554 | ₩35,848 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,063 | ₩36,250 | ₩36,063 | ₩36,116 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,022 | ₩36,303 | ₩35,969 | ₩36,170 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,501 | ₩35,755 | ₩35,501 | ₩35,594 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,367 | ₩35,447 | ₩35,287 | ₩35,434 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,059 | ₩35,220 | ₩34,979 | ₩35,220 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,608 | ₩35,621 | ₩35,541 | ₩35,541 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩35,969 | ₩36,022 | ₩35,915 | ₩36,022 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,022 | ₩36,022 | ₩35,982 | ₩36,009 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,889 | ₩35,996 | ₩35,889 | ₩35,996 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,434 | ₩35,501 | ₩35,434 | ₩35,501 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,568 | ₩35,608 | ₩35,527 | ₩35,581 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,300 | ₩35,554 | ₩35,300 | ₩35,461 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,099 | ₩35,099 | ₩34,966 | ₩35,046 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,461 | ₩35,461 | ₩35,260 | ₩35,300 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,106 | ₩37,106 | ₩36,919 | ₩36,919 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,598 | ₩36,691 | ₩36,517 | ₩36,691 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,624 | ₩36,731 | ₩36,624 | ₩36,731 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,343 | ₩36,437 | ₩36,343 | ₩36,357 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,330 | ₩36,517 | ₩36,330 | ₩36,450 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,450 | ₩36,491 | ₩36,290 | ₩36,437 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,092 | ₩37,293 | ₩36,504 | ₩36,504 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,240 | ₩37,387 | ₩37,240 | ₩37,240 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩36,959 | ₩36,959 | ₩36,852 | ₩36,865 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,798 | ₩36,798 | ₩36,678 | ₩36,731 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,410 | ₩36,651 | ₩36,410 | ₩36,517 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,531 | ₩36,584 | ₩36,504 | ₩36,584 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,517 | ₩36,651 | ₩36,517 | ₩36,651 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,263 | ₩36,598 | ₩36,196 | ₩36,517 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,862 | ₩35,862 | ₩35,862 | ₩35,862 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,273 | ₩35,527 | ₩35,273 | ₩35,461 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,022 | ₩36,022 | ₩35,461 | ₩35,461 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,568 | ₩35,688 | ₩35,554 | ₩35,621 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,795 | ₩35,915 | ₩35,795 | ₩35,808 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,250 | ₩36,250 | ₩35,996 | ₩35,996 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,263 | ₩36,424 | ₩36,263 | ₩36,303 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,397 | ₩36,450 | ₩36,236 | ₩36,236 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,424 | ₩36,477 | ₩36,397 | ₩36,397 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,477 | ₩36,571 | ₩36,424 | ₩36,504 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,902 | ₩36,009 | ₩35,848 | ₩35,982 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,661 | ₩35,782 | ₩35,661 | ₩35,782 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,220 | ₩35,568 | ₩35,220 | ₩35,554 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,019 | ₩35,019 | ₩34,859 | ₩34,966 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,099 | ₩35,140 | ₩35,099 | ₩35,140 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,912 | ₩34,939 | ₩34,899 | ₩34,899 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩34,992 | ₩35,006 | ₩34,926 | ₩34,926 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,752 | ₩34,752 | ₩34,711 | ₩34,711 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,524 | ₩34,698 | ₩34,524 | ₩34,604 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,497 | ₩34,511 | ₩34,444 | ₩34,444 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,324 | ₩34,324 | ₩34,243 | ₩34,324 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,243 | ₩34,257 | ₩34,243 | ₩34,243 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,497 | ₩34,538 | ₩34,457 | ₩34,457 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,203 | ₩34,417 | ₩34,203 | ₩34,404 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,136 | ₩34,257 | ₩34,123 | ₩34,163 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,762 | ₩33,949 | ₩33,762 | ₩33,949 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,708 | ₩33,762 | ₩33,708 | ₩33,722 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,869 | ₩33,869 | ₩33,708 | ₩33,708 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,106 | ₩33,200 | ₩33,106 | ₩33,133 | +0.08% | 1.4천 |
|---|