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 | ₩36,974 | ₩37,108 | ₩36,974 | ₩37,094 | +0.33% | 4천 |
| 2026.10.08 | ₩36,692 | ₩36,719 | ₩36,692 | ₩36,692 | 0.00% | 400 |
| 2026.10.07 | ₩36,598 | ₩36,786 | ₩36,504 | ₩36,504 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,786 | ₩36,880 | ₩36,732 | ₩36,880 | +0.26% | 900 |
| 2026.10.05 | ₩36,772 | ₩36,853 | ₩36,652 | ₩36,652 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,122 | ₩35,310 | ₩35,122 | ₩35,310 | +0.53% | 400 |
| 2026.10.01 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
| 2026.09.30 | ₩35,391 | ₩35,391 | ₩35,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,364 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,699 | ₩35,699 | ₩35,592 | ₩35,592 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,364 | ₩35,632 | ₩35,364 | ₩35,632 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,578 | ₩35,578 | ₩35,243 | ₩35,364 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,498 | ₩35,686 | ₩35,498 | ₩35,686 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,444 | ₩35,444 | ₩35,216 | ₩35,350 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,431 | ₩35,458 | ₩35,431 | ₩35,458 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,297 | ₩35,511 | ₩35,297 | ₩35,511 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,807 | ₩35,807 | ₩35,605 | ₩35,605 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,686 | ₩35,860 | ₩35,686 | ₩35,766 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩36,048 | ₩36,115 | ₩35,860 | ₩35,860 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,417 | ₩35,552 | ₩35,417 | ₩35,552 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,404 | ₩35,444 | ₩35,404 | ₩35,444 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,867 | ₩35,042 | ₩34,867 | ₩35,042 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,787 | ₩35,028 | ₩34,653 | ₩34,653 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,975 | ₩34,975 | ₩34,773 | ₩34,827 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,773 | ₩34,800 | ₩34,773 | ₩34,800 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,163 | ₩35,163 | ₩35,015 | ₩35,028 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,230 | ₩35,230 | ₩35,109 | ₩35,149 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,613 | ₩34,934 | ₩34,613 | ₩34,934 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,572 | ₩34,666 | ₩34,559 | ₩34,666 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,800 | ₩34,841 | ₩34,800 | ₩34,800 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,452 | ₩34,452 | ₩34,170 | ₩34,197 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,317 | ₩34,317 | ₩34,237 | ₩34,237 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩34,009 | ₩34,009 | ₩33,982 | ₩33,982 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,291 | ₩34,291 | ₩33,955 | ₩33,955 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,955 | ₩33,955 | ₩33,754 | ₩33,821 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,955 | ₩33,982 | ₩33,955 | ₩33,982 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,438 | ₩34,438 | ₩34,304 | ₩34,384 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,492 | ₩34,492 | ₩34,438 | ₩34,438 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,921 | ₩34,921 | ₩34,800 | ₩34,800 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,163 | ₩35,176 | ₩35,109 | ₩35,109 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,431 | ₩35,431 | ₩35,283 | ₩35,283 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,739 | ₩35,739 | ₩35,404 | ₩35,404 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,914 | ₩35,914 | ₩35,565 | ₩35,632 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,337 | ₩35,485 | ₩35,337 | ₩35,485 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,230 | ₩35,337 | ₩34,894 | ₩35,310 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,297 | ₩35,498 | ₩35,297 | ₩35,485 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩35,109 | ₩35,136 | ₩34,827 | ₩34,827 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,203 | ₩35,095 | ₩35,136 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,827 | ₩35,216 | ₩34,827 | ₩35,015 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,894 | ₩34,934 | ₩34,854 | ₩34,854 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,841 | ₩34,867 | ₩34,800 | ₩34,867 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,243 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,921 | ₩34,961 | ₩34,693 | ₩34,867 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,881 | ₩34,881 | ₩34,733 | ₩34,733 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,465 | ₩34,586 | ₩34,398 | ₩34,438 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,492 | ₩34,532 | ₩34,478 | ₩34,532 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,841 | ₩34,841 | ₩34,827 | ₩34,827 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,827 | ₩34,854 | ₩34,747 | ₩34,854 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩35,082 | ₩35,095 | ₩34,773 | ₩34,773 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩35,069 | ₩35,230 | ₩35,069 | ₩35,189 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,921 | ₩34,921 | ₩34,800 | ₩34,800 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,613 | ₩34,720 | ₩34,613 | ₩34,720 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,854 | ₩34,867 | ₩34,800 | ₩34,800 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,538 | ₩35,726 | ₩35,538 | ₩35,605 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,122 | ₩35,176 | ₩35,095 | ₩35,176 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩35,002 | ₩35,149 | ₩35,002 | ₩35,095 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,230 | ₩35,270 | ₩35,136 | ₩35,270 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,605 | ₩35,659 | ₩35,498 | ₩35,659 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,780 | ₩35,780 | ₩35,713 | ₩35,713 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,686 | ₩35,927 | ₩35,632 | ₩35,686 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,726 | ₩35,753 | ₩35,619 | ₩35,619 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,431 | ₩35,592 | ₩35,431 | ₩35,565 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,874 | ₩35,874 | ₩35,699 | ₩35,739 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,954 | ₩35,954 | ₩35,659 | ₩35,753 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,330 | ₩36,424 | ₩35,847 | ₩35,887 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,316 | ₩36,397 | ₩36,316 | ₩36,370 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,652 | ₩36,679 | ₩36,625 | ₩36,665 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,981 | ₩36,196 | ₩35,981 | ₩36,155 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩35,082 | ₩35,672 | ₩35,042 | ₩35,632 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,692 | ₩36,692 | ₩34,867 | ₩34,867 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,297 | ₩35,350 | ₩34,961 | ₩35,149 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,310 | ₩35,310 | ₩34,894 | ₩34,975 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,632 | ₩35,632 | ₩35,337 | ₩35,391 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,209 | ₩36,209 | ₩36,196 | ₩36,196 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,437 | ₩36,437 | ₩36,115 | ₩36,155 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,625 | ₩36,719 | ₩36,625 | ₩36,719 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,249 | ₩36,357 | ₩36,075 | ₩36,196 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,289 | ₩36,397 | ₩36,222 | ₩36,276 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,424 | ₩36,611 | ₩36,357 | ₩36,383 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,866 | ₩36,866 | ₩36,598 | ₩36,652 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,866 | ₩36,920 | ₩36,799 | ₩36,920 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,598 | ₩36,732 | ₩36,585 | ₩36,719 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩37,041 | ₩37,255 | ₩36,947 | ₩37,068 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩37,094 | ₩37,416 | ₩37,094 | ₩37,416 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,947 | ₩37,068 | ₩36,826 | ₩36,960 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,947 | ₩37,108 | ₩36,947 | ₩37,081 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,920 | ₩36,987 | ₩36,799 | ₩36,893 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,644 | ₩37,779 | ₩37,497 | ₩37,604 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,980 | ₩38,020 | ₩37,577 | ₩37,685 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,342 | ₩38,342 | ₩38,181 | ₩38,221 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,570 | ₩38,570 | ₩38,476 | ₩38,516 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,999 | ₩39,013 | ₩38,825 | ₩38,825 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,892 | ₩38,892 | ₩38,610 | ₩38,610 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,241 | ₩39,241 | ₩39,120 | ₩39,214 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,973 | ₩39,107 | ₩38,973 | ₩38,999 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,187 | ₩39,187 | ₩38,677 | ₩38,691 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,906 | ₩38,906 | ₩38,771 | ₩38,825 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,463 | ₩38,718 | ₩38,235 | ₩38,235 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,651 | ₩38,651 | ₩38,114 | ₩38,154 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,302 | ₩38,530 | ₩38,141 | ₩38,463 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,348 | ₩39,348 | ₩38,597 | ₩38,597 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,281 | ₩39,362 | ₩39,281 | ₩39,362 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,509 | ₩39,590 | ₩39,295 | ₩39,295 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,496 | ₩39,549 | ₩39,362 | ₩39,402 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,737 | ₩39,737 | ₩39,415 | ₩39,415 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,321 | ₩39,523 | ₩39,321 | ₩39,496 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,496 | ₩39,496 | ₩39,241 | ₩39,241 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,482 | ₩39,482 | ₩39,013 | ₩39,120 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,388 | ₩39,617 | ₩39,281 | ₩39,496 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,442 | ₩39,442 | ₩39,268 | ₩39,362 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,892 | ₩39,187 | ₩38,892 | ₩39,187 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,630 | ₩39,630 | ₩39,482 | ₩39,482 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,549 | ₩39,778 | ₩39,549 | ₩39,590 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩39,040 | ₩39,214 | ₩38,999 | ₩39,160 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,765 | ₩37,779 | ₩37,765 | ₩37,779 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩38,101 | ₩38,154 | ₩37,980 | ₩37,980 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,564 | ₩38,235 | ₩37,564 | ₩38,235 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩38,060 | ₩38,060 | ₩37,846 | ₩37,953 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,524 | ₩37,725 | ₩37,524 | ₩37,725 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,229 | ₩37,322 | ₩36,907 | ₩37,014 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,349 | ₩37,457 | ₩37,349 | ₩37,349 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,577 | ₩37,644 | ₩37,470 | ₩37,470 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,329 | ₩38,597 | ₩38,275 | ₩38,597 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,309 | ₩37,859 | ₩37,296 | ₩37,725 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,357 | ₩38,074 | ₩36,357 | ₩37,779 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,363 | ₩37,363 | ₩36,947 | ₩36,960 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,296 | ₩37,765 | ₩37,027 | ₩37,765 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,591 | ₩37,591 | ₩37,483 | ₩37,483 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,873 | ₩37,873 | ₩37,765 | ₩37,765 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,309 | ₩37,765 | ₩37,309 | ₩37,671 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,229 | ₩37,242 | ₩37,229 | ₩37,242 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,604 | ₩37,618 | ₩37,497 | ₩37,497 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,543 | ₩38,584 | ₩38,396 | ₩38,423 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,262 | ₩38,262 | ₩37,859 | ₩38,007 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,564 | ₩37,873 | ₩37,027 | ₩37,765 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,329 | ₩38,329 | ₩37,819 | ₩38,087 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,315 | ₩38,329 | ₩37,993 | ₩38,127 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,409 | ₩38,664 | ₩38,074 | ₩38,664 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,590 | ₩39,590 | ₩37,953 | ₩38,557 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩40,019 | ₩40,153 | ₩39,737 | ₩40,153 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,730 | ₩41,039 | ₩40,381 | ₩41,039 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩41,052 | ₩41,052 | ₩40,730 | ₩40,824 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,904 | ₩41,065 | ₩40,904 | ₩41,065 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,703 | ₩40,757 | ₩40,703 | ₩40,757 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,770 | ₩40,904 | ₩40,489 | ₩40,582 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,811 | ₩41,294 | ₩40,784 | ₩41,294 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,475 | ₩40,663 | ₩40,435 | ₩40,650 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,730 | ₩40,837 | ₩40,556 | ₩40,623 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,569 | ₩40,797 | ₩40,220 | ₩40,650 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,596 | ₩40,596 | ₩39,912 | ₩40,435 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩41,092 | ₩41,307 | ₩40,636 | ₩40,636 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,797 | ₩41,052 | ₩40,757 | ₩40,985 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,489 | ₩40,529 | ₩40,328 | ₩40,489 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,200 | ₩41,200 | ₩40,059 | ₩40,556 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,402 | ₩40,059 | ₩39,375 | ₩39,952 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩39,053 | ₩39,174 | ₩38,932 | ₩39,013 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,523 | ₩39,523 | ₩38,798 | ₩38,798 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩39,040 | ₩39,040 | ₩38,999 | ₩39,026 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,329 | ₩38,476 | ₩38,181 | ₩38,369 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,557 | ₩38,557 | ₩38,194 | ₩38,423 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,174 | ₩39,174 | ₩38,785 | ₩38,973 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,308 | ₩39,308 | ₩39,080 | ₩39,147 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,838 | ₩39,013 | ₩38,785 | ₩38,865 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,953 | ₩38,490 | ₩37,953 | ₩38,221 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩38,007 | ₩38,262 | ₩37,940 | ₩38,127 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,570 | ₩38,570 | ₩38,047 | ₩38,248 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,618 | ₩38,060 | ₩37,618 | ₩37,993 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,853 | ₩37,363 | ₩36,853 | ₩37,121 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩36,102 | ₩36,343 | ₩36,102 | ₩36,222 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,209 | ₩36,209 | ₩36,102 | ₩36,115 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩36,061 | ₩36,088 | ₩35,967 | ₩36,088 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,625 | ₩36,625 | ₩36,155 | ₩36,155 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,263 | ₩36,276 | ₩36,209 | ₩36,209 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,249 | ₩36,491 | ₩36,222 | ₩36,222 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,967 | ₩36,142 | ₩35,967 | ₩36,142 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,887 | ₩36,102 | ₩35,659 | ₩35,954 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,169 | ₩36,357 | ₩36,169 | ₩36,222 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,128 | ₩36,410 | ₩36,075 | ₩36,276 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,605 | ₩35,860 | ₩35,605 | ₩35,699 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,471 | ₩35,552 | ₩35,391 | ₩35,538 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,163 | ₩35,324 | ₩35,082 | ₩35,324 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,713 | ₩35,726 | ₩35,646 | ₩35,646 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩36,075 | ₩36,128 | ₩36,021 | ₩36,128 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,128 | ₩36,128 | ₩36,088 | ₩36,115 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,994 | ₩36,102 | ₩35,994 | ₩36,102 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,538 | ₩35,605 | ₩35,538 | ₩35,605 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,672 | ₩35,713 | ₩35,632 | ₩35,686 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,404 | ₩35,659 | ₩35,404 | ₩35,565 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,203 | ₩35,203 | ₩35,069 | ₩35,149 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,565 | ₩35,565 | ₩35,364 | ₩35,404 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,215 | ₩37,215 | ₩37,027 | ₩37,027 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,705 | ₩36,799 | ₩36,625 | ₩36,799 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,732 | ₩36,840 | ₩36,732 | ₩36,840 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,450 | ₩36,544 | ₩36,450 | ₩36,464 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,437 | ₩36,625 | ₩36,437 | ₩36,558 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,558 | ₩36,598 | ₩36,397 | ₩36,544 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,202 | ₩37,403 | ₩36,611 | ₩36,611 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,349 | ₩37,497 | ₩37,349 | ₩37,349 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩37,068 | ₩37,068 | ₩36,960 | ₩36,974 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,907 | ₩36,907 | ₩36,786 | ₩36,840 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,518 | ₩36,759 | ₩36,518 | ₩36,625 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,638 | ₩36,692 | ₩36,611 | ₩36,692 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,625 | ₩36,759 | ₩36,625 | ₩36,759 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,370 | ₩36,705 | ₩36,303 | ₩36,625 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,377 | ₩35,632 | ₩35,377 | ₩35,565 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,128 | ₩36,128 | ₩35,565 | ₩35,565 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,672 | ₩35,793 | ₩35,659 | ₩35,726 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,900 | ₩36,021 | ₩35,900 | ₩35,914 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,357 | ₩36,357 | ₩36,102 | ₩36,102 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,370 | ₩36,531 | ₩36,370 | ₩36,410 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,504 | ₩36,558 | ₩36,343 | ₩36,343 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,531 | ₩36,585 | ₩36,504 | ₩36,504 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,585 | ₩36,679 | ₩36,531 | ₩36,611 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩36,008 | ₩36,115 | ₩35,954 | ₩36,088 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,766 | ₩35,887 | ₩35,766 | ₩35,887 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,324 | ₩35,672 | ₩35,324 | ₩35,659 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,122 | ₩35,122 | ₩34,961 | ₩35,069 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,203 | ₩35,243 | ₩35,203 | ₩35,243 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩35,015 | ₩35,042 | ₩35,002 | ₩35,002 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩35,095 | ₩35,109 | ₩35,028 | ₩35,028 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,854 | ₩34,854 | ₩34,814 | ₩34,814 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,626 | ₩34,800 | ₩34,626 | ₩34,706 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,599 | ₩34,613 | ₩34,545 | ₩34,545 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,425 | ₩34,425 | ₩34,344 | ₩34,425 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,344 | ₩34,358 | ₩34,344 | ₩34,344 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,599 | ₩34,639 | ₩34,559 | ₩34,559 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,304 | ₩34,519 | ₩34,304 | ₩34,505 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,237 | ₩34,358 | ₩34,223 | ₩34,264 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,861 | ₩34,049 | ₩33,861 | ₩34,049 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,808 | ₩33,861 | ₩33,808 | ₩33,821 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,969 | ₩33,969 | ₩33,808 | ₩33,808 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,204 | ₩33,298 | ₩33,204 | ₩33,231 | +0.08% | 1.4천 |
|---|