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 | ₩36,859 | ₩36,993 | ₩36,859 | ₩36,980 | +0.33% | 4천 |
| 2026.10.08 | ₩36,578 | ₩36,605 | ₩36,578 | ₩36,578 | 0.00% | 400 |
| 2026.10.07 | ₩36,485 | ₩36,672 | ₩36,391 | ₩36,391 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,672 | ₩36,766 | ₩36,619 | ₩36,766 | +0.26% | 900 |
| 2026.10.05 | ₩36,659 | ₩36,739 | ₩36,538 | ₩36,538 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,014 | ₩35,201 | ₩35,014 | ₩35,201 | +0.53% | 400 |
| 2026.10.01 | ₩34,920 | ₩34,920 | ₩34,920 | ₩34,920 | 0.00% | 100 |
| 2026.09.30 | ₩35,281 | ₩35,281 | ₩35,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,254 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,589 | ₩35,589 | ₩35,482 | ₩35,482 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,254 | ₩35,522 | ₩35,254 | ₩35,522 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,468 | ₩35,468 | ₩35,134 | ₩35,254 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,388 | ₩35,575 | ₩35,388 | ₩35,575 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,281 | ₩35,281 | ₩35,281 | ₩35,281 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,335 | ₩35,335 | ₩35,107 | ₩35,241 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,321 | ₩35,348 | ₩35,321 | ₩35,348 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,188 | ₩35,402 | ₩35,188 | ₩35,402 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,696 | ₩35,696 | ₩35,495 | ₩35,495 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,575 | ₩35,749 | ₩35,575 | ₩35,656 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,936 | ₩36,003 | ₩35,749 | ₩35,749 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,308 | ₩35,442 | ₩35,308 | ₩35,442 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,295 | ₩35,335 | ₩35,295 | ₩35,335 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,760 | ₩34,933 | ₩34,760 | ₩34,933 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,679 | ₩34,920 | ₩34,546 | ₩34,546 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,867 | ₩34,867 | ₩34,666 | ₩34,719 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,693 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,054 | ₩35,054 | ₩34,907 | ₩34,920 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,121 | ₩35,121 | ₩35,000 | ₩35,040 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,505 | ₩34,826 | ₩34,505 | ₩34,826 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,465 | ₩34,559 | ₩34,452 | ₩34,559 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,693 | ₩34,733 | ₩34,693 | ₩34,693 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,345 | ₩34,345 | ₩34,064 | ₩34,091 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,211 | ₩34,211 | ₩34,131 | ₩34,131 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,904 | ₩33,904 | ₩33,877 | ₩33,877 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,184 | ₩34,184 | ₩33,850 | ₩33,850 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,850 | ₩33,850 | ₩33,649 | ₩33,716 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,850 | ₩33,877 | ₩33,850 | ₩33,877 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,332 | ₩34,332 | ₩34,198 | ₩34,278 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,385 | ₩34,385 | ₩34,332 | ₩34,332 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,813 | ₩34,813 | ₩34,693 | ₩34,693 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,054 | ₩35,067 | ₩35,000 | ₩35,000 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,321 | ₩35,321 | ₩35,174 | ₩35,174 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,629 | ₩35,629 | ₩35,295 | ₩35,295 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,803 | ₩35,803 | ₩35,455 | ₩35,522 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,228 | ₩35,375 | ₩35,228 | ₩35,375 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,121 | ₩35,228 | ₩34,786 | ₩35,201 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,188 | ₩35,388 | ₩35,188 | ₩35,375 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩35,000 | ₩35,027 | ₩34,719 | ₩34,719 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,094 | ₩35,094 | ₩34,987 | ₩35,027 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,719 | ₩35,107 | ₩34,719 | ₩34,907 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,786 | ₩34,826 | ₩34,746 | ₩34,746 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,733 | ₩34,760 | ₩34,693 | ₩34,760 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩34,974 | ₩35,134 | ₩34,974 | ₩35,134 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,813 | ₩34,853 | ₩34,586 | ₩34,760 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,773 | ₩34,773 | ₩34,626 | ₩34,626 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,358 | ₩34,479 | ₩34,291 | ₩34,332 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,385 | ₩34,425 | ₩34,372 | ₩34,425 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,733 | ₩34,733 | ₩34,719 | ₩34,719 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,719 | ₩34,746 | ₩34,639 | ₩34,746 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩34,974 | ₩34,987 | ₩34,666 | ₩34,666 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩34,960 | ₩35,121 | ₩34,960 | ₩35,081 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,813 | ₩34,813 | ₩34,693 | ₩34,693 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,505 | ₩34,612 | ₩34,505 | ₩34,612 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,746 | ₩34,760 | ₩34,693 | ₩34,693 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,428 | ₩35,615 | ₩35,428 | ₩35,495 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,014 | ₩35,067 | ₩34,987 | ₩35,067 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,893 | ₩35,040 | ₩34,893 | ₩34,987 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,121 | ₩35,161 | ₩35,027 | ₩35,161 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,495 | ₩35,549 | ₩35,388 | ₩35,549 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,669 | ₩35,669 | ₩35,602 | ₩35,602 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,575 | ₩35,816 | ₩35,522 | ₩35,575 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,615 | ₩35,642 | ₩35,508 | ₩35,508 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,321 | ₩35,482 | ₩35,321 | ₩35,455 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,763 | ₩35,763 | ₩35,589 | ₩35,629 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,843 | ₩35,843 | ₩35,549 | ₩35,642 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,217 | ₩36,311 | ₩35,736 | ₩35,776 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,204 | ₩36,284 | ₩36,204 | ₩36,257 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,538 | ₩36,565 | ₩36,512 | ₩36,552 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,870 | ₩36,084 | ₩35,870 | ₩36,043 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩34,974 | ₩35,562 | ₩34,933 | ₩35,522 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,578 | ₩36,578 | ₩34,760 | ₩34,760 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,188 | ₩35,241 | ₩34,853 | ₩35,040 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,201 | ₩35,201 | ₩34,786 | ₩34,867 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,522 | ₩35,522 | ₩35,228 | ₩35,281 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,097 | ₩36,097 | ₩36,084 | ₩36,084 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,324 | ₩36,324 | ₩36,003 | ₩36,043 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,512 | ₩36,605 | ₩36,512 | ₩36,605 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,137 | ₩36,244 | ₩35,963 | ₩36,084 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,177 | ₩36,284 | ₩36,110 | ₩36,164 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,311 | ₩36,498 | ₩36,244 | ₩36,271 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,752 | ₩36,752 | ₩36,485 | ₩36,538 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,752 | ₩36,806 | ₩36,685 | ₩36,806 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,485 | ₩36,619 | ₩36,471 | ₩36,605 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,926 | ₩37,140 | ₩36,833 | ₩36,953 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩36,980 | ₩37,301 | ₩36,980 | ₩37,301 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,833 | ₩36,953 | ₩36,712 | ₩36,846 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,833 | ₩36,993 | ₩36,833 | ₩36,966 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,806 | ₩36,873 | ₩36,685 | ₩36,779 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,528 | ₩37,662 | ₩37,381 | ₩37,488 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,862 | ₩37,902 | ₩37,461 | ₩37,568 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,223 | ₩38,223 | ₩38,063 | ₩38,103 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,451 | ₩38,451 | ₩38,357 | ₩38,397 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,879 | ₩38,892 | ₩38,705 | ₩38,705 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,772 | ₩38,772 | ₩38,491 | ₩38,491 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,120 | ₩39,120 | ₩38,999 | ₩39,093 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,852 | ₩38,986 | ₩38,852 | ₩38,879 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,066 | ₩39,066 | ₩38,558 | ₩38,571 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,785 | ₩38,785 | ₩38,651 | ₩38,705 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,344 | ₩38,598 | ₩38,116 | ₩38,116 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,531 | ₩38,531 | ₩37,996 | ₩38,036 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,183 | ₩38,411 | ₩38,023 | ₩38,344 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,227 | ₩39,227 | ₩38,478 | ₩38,478 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,160 | ₩39,240 | ₩39,160 | ₩39,240 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,387 | ₩39,467 | ₩39,173 | ₩39,173 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,374 | ₩39,427 | ₩39,240 | ₩39,280 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,614 | ₩39,614 | ₩39,293 | ₩39,293 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,200 | ₩39,400 | ₩39,200 | ₩39,374 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,374 | ₩39,374 | ₩39,120 | ₩39,120 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,360 | ₩39,360 | ₩38,892 | ₩38,999 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,267 | ₩39,494 | ₩39,160 | ₩39,374 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,320 | ₩39,320 | ₩39,146 | ₩39,240 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,772 | ₩39,066 | ₩38,772 | ₩39,066 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,507 | ₩39,507 | ₩39,360 | ₩39,360 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,427 | ₩39,655 | ₩39,427 | ₩39,467 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,919 | ₩39,093 | ₩38,879 | ₩39,039 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,648 | ₩37,662 | ₩37,648 | ₩37,662 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩37,983 | ₩38,036 | ₩37,862 | ₩37,862 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,448 | ₩38,116 | ₩37,448 | ₩38,116 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩37,943 | ₩37,943 | ₩37,729 | ₩37,836 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,408 | ₩37,608 | ₩37,408 | ₩37,608 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,113 | ₩37,207 | ₩36,792 | ₩36,899 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,234 | ₩37,341 | ₩37,234 | ₩37,234 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,461 | ₩37,528 | ₩37,354 | ₩37,354 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,210 | ₩38,478 | ₩38,157 | ₩38,478 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,194 | ₩37,742 | ₩37,180 | ₩37,608 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,244 | ₩37,956 | ₩36,244 | ₩37,662 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,247 | ₩37,247 | ₩36,833 | ₩36,846 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,180 | ₩37,648 | ₩36,913 | ₩37,648 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,475 | ₩37,475 | ₩37,368 | ₩37,368 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,755 | ₩37,755 | ₩37,648 | ₩37,648 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,194 | ₩37,648 | ₩37,194 | ₩37,555 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,113 | ₩37,127 | ₩37,113 | ₩37,127 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,488 | ₩37,501 | ₩37,381 | ₩37,381 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,424 | ₩38,464 | ₩38,277 | ₩38,304 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,143 | ₩38,143 | ₩37,742 | ₩37,889 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,448 | ₩37,755 | ₩36,913 | ₩37,648 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,210 | ₩38,210 | ₩37,702 | ₩37,969 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,197 | ₩38,210 | ₩37,876 | ₩38,009 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,290 | ₩38,544 | ₩37,956 | ₩38,544 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,467 | ₩39,467 | ₩37,836 | ₩38,437 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,895 | ₩40,029 | ₩39,614 | ₩40,029 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,604 | ₩40,912 | ₩40,256 | ₩40,912 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩40,925 | ₩40,925 | ₩40,604 | ₩40,698 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,778 | ₩40,938 | ₩40,778 | ₩40,938 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,577 | ₩40,631 | ₩40,577 | ₩40,631 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,644 | ₩40,778 | ₩40,363 | ₩40,457 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,684 | ₩41,166 | ₩40,658 | ₩41,166 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,350 | ₩40,537 | ₩40,310 | ₩40,524 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,604 | ₩40,711 | ₩40,430 | ₩40,497 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,444 | ₩40,671 | ₩40,096 | ₩40,524 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,470 | ₩40,470 | ₩39,788 | ₩40,310 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩40,965 | ₩41,179 | ₩40,510 | ₩40,510 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,671 | ₩40,925 | ₩40,631 | ₩40,858 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,363 | ₩40,403 | ₩40,203 | ₩40,363 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,072 | ₩41,072 | ₩39,935 | ₩40,430 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,280 | ₩39,935 | ₩39,253 | ₩39,828 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩38,932 | ₩39,053 | ₩38,812 | ₩38,892 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,400 | ₩39,400 | ₩38,678 | ₩38,678 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,919 | ₩38,919 | ₩38,879 | ₩38,906 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,210 | ₩38,357 | ₩38,063 | ₩38,250 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,437 | ₩38,437 | ₩38,076 | ₩38,304 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,053 | ₩39,053 | ₩38,665 | ₩38,852 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,186 | ₩39,186 | ₩38,959 | ₩39,026 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,718 | ₩38,892 | ₩38,665 | ₩38,745 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,836 | ₩38,371 | ₩37,836 | ₩38,103 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,889 | ₩38,143 | ₩37,822 | ₩38,009 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,451 | ₩38,451 | ₩37,929 | ₩38,130 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,501 | ₩37,943 | ₩37,501 | ₩37,876 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,739 | ₩37,247 | ₩36,739 | ₩37,006 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩35,990 | ₩36,231 | ₩35,990 | ₩36,110 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,097 | ₩36,097 | ₩35,990 | ₩36,003 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩35,950 | ₩35,977 | ₩35,856 | ₩35,977 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,512 | ₩36,512 | ₩36,043 | ₩36,043 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,150 | ₩36,164 | ₩36,097 | ₩36,097 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,137 | ₩36,378 | ₩36,110 | ₩36,110 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,856 | ₩36,030 | ₩35,856 | ₩36,030 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,776 | ₩35,990 | ₩35,549 | ₩35,843 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,057 | ₩36,244 | ₩36,057 | ₩36,110 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,017 | ₩36,298 | ₩35,963 | ₩36,164 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,495 | ₩35,749 | ₩35,495 | ₩35,589 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,361 | ₩35,442 | ₩35,281 | ₩35,428 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,054 | ₩35,214 | ₩34,974 | ₩35,214 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,602 | ₩35,615 | ₩35,535 | ₩35,535 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩35,963 | ₩36,017 | ₩35,910 | ₩36,017 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,017 | ₩36,017 | ₩35,977 | ₩36,003 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,883 | ₩35,990 | ₩35,883 | ₩35,990 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,428 | ₩35,495 | ₩35,428 | ₩35,495 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,562 | ₩35,602 | ₩35,522 | ₩35,575 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,295 | ₩35,549 | ₩35,295 | ₩35,455 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,094 | ₩35,094 | ₩34,960 | ₩35,040 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,455 | ₩35,455 | ₩35,254 | ₩35,295 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,100 | ₩37,100 | ₩36,913 | ₩36,913 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,592 | ₩36,685 | ₩36,512 | ₩36,685 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,619 | ₩36,726 | ₩36,619 | ₩36,726 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,338 | ₩36,431 | ₩36,338 | ₩36,351 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,324 | ₩36,512 | ₩36,324 | ₩36,445 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,445 | ₩36,485 | ₩36,284 | ₩36,431 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,087 | ₩37,287 | ₩36,498 | ₩36,498 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,234 | ₩37,381 | ₩37,234 | ₩37,234 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩36,953 | ₩36,953 | ₩36,846 | ₩36,859 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,792 | ₩36,792 | ₩36,672 | ₩36,726 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,405 | ₩36,645 | ₩36,405 | ₩36,512 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,525 | ₩36,578 | ₩36,498 | ₩36,578 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,512 | ₩36,645 | ₩36,512 | ₩36,645 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,257 | ₩36,592 | ₩36,191 | ₩36,512 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,268 | ₩35,522 | ₩35,268 | ₩35,455 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,017 | ₩36,017 | ₩35,455 | ₩35,455 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,562 | ₩35,682 | ₩35,549 | ₩35,615 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,789 | ₩35,910 | ₩35,789 | ₩35,803 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,244 | ₩36,244 | ₩35,990 | ₩35,990 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,257 | ₩36,418 | ₩36,257 | ₩36,298 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,391 | ₩36,445 | ₩36,231 | ₩36,231 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,418 | ₩36,471 | ₩36,391 | ₩36,391 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,471 | ₩36,565 | ₩36,418 | ₩36,498 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,896 | ₩36,003 | ₩35,843 | ₩35,977 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,656 | ₩35,776 | ₩35,656 | ₩35,776 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,709 | ₩35,709 | ₩35,709 | ₩35,709 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,214 | ₩35,562 | ₩35,214 | ₩35,549 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,014 | ₩35,014 | ₩34,853 | ₩34,960 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,094 | ₩35,134 | ₩35,094 | ₩35,134 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,907 | ₩34,933 | ₩34,893 | ₩34,893 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩34,987 | ₩35,000 | ₩34,920 | ₩34,920 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,800 | ₩34,800 | ₩34,800 | ₩34,800 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,746 | ₩34,746 | ₩34,706 | ₩34,706 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,519 | ₩34,693 | ₩34,519 | ₩34,599 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,492 | ₩34,505 | ₩34,439 | ₩34,439 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,318 | ₩34,318 | ₩34,238 | ₩34,318 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,238 | ₩34,251 | ₩34,238 | ₩34,238 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,492 | ₩34,532 | ₩34,452 | ₩34,452 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,198 | ₩34,412 | ₩34,198 | ₩34,398 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,131 | ₩34,251 | ₩34,118 | ₩34,158 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,756 | ₩33,944 | ₩33,756 | ₩33,944 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,703 | ₩33,756 | ₩33,703 | ₩33,716 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,863 | ₩33,863 | ₩33,703 | ₩33,703 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,101 | ₩33,195 | ₩33,101 | ₩33,128 | +0.08% | 1.4천 |
|---|