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 | ₩36,866 | ₩37,000 | ₩36,866 | ₩36,987 | +0.33% | 4천 |
| 2026.10.08 | ₩36,586 | ₩36,612 | ₩36,586 | ₩36,586 | 0.00% | 400 |
| 2026.10.07 | ₩36,492 | ₩36,679 | ₩36,398 | ₩36,398 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,679 | ₩36,773 | ₩36,626 | ₩36,773 | +0.26% | 900 |
| 2026.10.05 | ₩36,666 | ₩36,746 | ₩36,545 | ₩36,545 | -0.33% | 1.2천 |
| 2026.10.02 | ₩35,020 | ₩35,208 | ₩35,020 | ₩35,208 | +0.53% | 400 |
| 2026.10.01 | ₩34,927 | ₩34,927 | ₩34,927 | ₩34,927 | 0.00% | 100 |
| 2026.09.30 | ₩35,288 | ₩35,288 | ₩35,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,261 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,596 | ₩35,596 | ₩35,489 | ₩35,489 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,261 | ₩35,529 | ₩35,261 | ₩35,529 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,475 | ₩35,475 | ₩35,141 | ₩35,261 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,395 | ₩35,582 | ₩35,395 | ₩35,582 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,342 | ₩35,342 | ₩35,114 | ₩35,248 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,328 | ₩35,355 | ₩35,328 | ₩35,355 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,194 | ₩35,408 | ₩35,194 | ₩35,408 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,703 | ₩35,703 | ₩35,502 | ₩35,502 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,582 | ₩35,756 | ₩35,582 | ₩35,663 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,943 | ₩36,010 | ₩35,756 | ₩35,756 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,315 | ₩35,449 | ₩35,315 | ₩35,449 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,301 | ₩35,342 | ₩35,301 | ₩35,342 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,766 | ₩34,940 | ₩34,766 | ₩34,940 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,686 | ₩34,927 | ₩34,552 | ₩34,552 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,873 | ₩34,873 | ₩34,673 | ₩34,726 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,673 | ₩34,699 | ₩34,673 | ₩34,699 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,061 | ₩35,061 | ₩34,913 | ₩34,927 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,127 | ₩35,127 | ₩35,007 | ₩35,047 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,512 | ₩34,833 | ₩34,512 | ₩34,833 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,472 | ₩34,566 | ₩34,459 | ₩34,566 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,699 | ₩34,740 | ₩34,699 | ₩34,699 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,352 | ₩34,352 | ₩34,071 | ₩34,097 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,218 | ₩34,218 | ₩34,138 | ₩34,138 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,910 | ₩33,910 | ₩33,883 | ₩33,883 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,191 | ₩34,191 | ₩33,857 | ₩33,857 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,857 | ₩33,857 | ₩33,656 | ₩33,723 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,857 | ₩33,883 | ₩33,857 | ₩33,883 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,338 | ₩34,338 | ₩34,204 | ₩34,285 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,392 | ₩34,392 | ₩34,338 | ₩34,338 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,820 | ₩34,820 | ₩34,699 | ₩34,699 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,061 | ₩35,074 | ₩35,007 | ₩35,007 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,328 | ₩35,328 | ₩35,181 | ₩35,181 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,636 | ₩35,636 | ₩35,301 | ₩35,301 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,810 | ₩35,810 | ₩35,462 | ₩35,529 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,234 | ₩35,382 | ₩35,234 | ₩35,382 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,127 | ₩35,234 | ₩34,793 | ₩35,208 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,194 | ₩35,395 | ₩35,194 | ₩35,382 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩35,007 | ₩35,034 | ₩34,726 | ₩34,726 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,101 | ₩35,101 | ₩34,994 | ₩35,034 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,726 | ₩35,114 | ₩34,726 | ₩34,913 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,793 | ₩34,833 | ₩34,753 | ₩34,753 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,740 | ₩34,766 | ₩34,699 | ₩34,766 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩34,980 | ₩35,141 | ₩34,980 | ₩35,141 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,820 | ₩34,860 | ₩34,592 | ₩34,766 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,780 | ₩34,780 | ₩34,633 | ₩34,633 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,365 | ₩34,485 | ₩34,298 | ₩34,338 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,392 | ₩34,432 | ₩34,378 | ₩34,432 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,740 | ₩34,740 | ₩34,726 | ₩34,726 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,726 | ₩34,753 | ₩34,646 | ₩34,753 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩34,980 | ₩34,994 | ₩34,673 | ₩34,673 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩34,967 | ₩35,127 | ₩34,967 | ₩35,087 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,820 | ₩34,820 | ₩34,699 | ₩34,699 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,512 | ₩34,619 | ₩34,512 | ₩34,619 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,753 | ₩34,766 | ₩34,699 | ₩34,699 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,435 | ₩35,622 | ₩35,435 | ₩35,502 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩35,020 | ₩35,074 | ₩34,994 | ₩35,074 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,900 | ₩35,047 | ₩34,900 | ₩34,994 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,127 | ₩35,168 | ₩35,034 | ₩35,168 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,502 | ₩35,556 | ₩35,395 | ₩35,556 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,676 | ₩35,676 | ₩35,609 | ₩35,609 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,582 | ₩35,823 | ₩35,529 | ₩35,582 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,622 | ₩35,649 | ₩35,515 | ₩35,515 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,328 | ₩35,489 | ₩35,328 | ₩35,462 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,770 | ₩35,770 | ₩35,596 | ₩35,636 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,850 | ₩35,850 | ₩35,556 | ₩35,649 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,224 | ₩36,318 | ₩35,743 | ₩35,783 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,211 | ₩36,291 | ₩36,211 | ₩36,265 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,545 | ₩36,572 | ₩36,519 | ₩36,559 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,877 | ₩36,091 | ₩35,877 | ₩36,050 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩34,980 | ₩35,569 | ₩34,940 | ₩35,529 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,586 | ₩36,586 | ₩34,766 | ₩34,766 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,194 | ₩35,248 | ₩34,860 | ₩35,047 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,208 | ₩35,208 | ₩34,793 | ₩34,873 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,529 | ₩35,529 | ₩35,234 | ₩35,288 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,104 | ₩36,104 | ₩36,091 | ₩36,091 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,331 | ₩36,331 | ₩36,010 | ₩36,050 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,519 | ₩36,612 | ₩36,519 | ₩36,612 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,144 | ₩36,251 | ₩35,970 | ₩36,091 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,184 | ₩36,291 | ₩36,117 | ₩36,171 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,318 | ₩36,505 | ₩36,251 | ₩36,278 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,759 | ₩36,759 | ₩36,492 | ₩36,545 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,759 | ₩36,813 | ₩36,693 | ₩36,813 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,492 | ₩36,626 | ₩36,479 | ₩36,612 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,933 | ₩37,147 | ₩36,840 | ₩36,960 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩36,987 | ₩37,308 | ₩36,987 | ₩37,308 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,840 | ₩36,960 | ₩36,719 | ₩36,853 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,840 | ₩37,000 | ₩36,840 | ₩36,973 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,813 | ₩36,880 | ₩36,693 | ₩36,786 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,535 | ₩37,669 | ₩37,388 | ₩37,495 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,870 | ₩37,910 | ₩37,468 | ₩37,575 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,231 | ₩38,231 | ₩38,070 | ₩38,111 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,458 | ₩38,458 | ₩38,365 | ₩38,405 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,886 | ₩38,900 | ₩38,712 | ₩38,712 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,779 | ₩38,779 | ₩38,498 | ₩38,498 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,127 | ₩39,127 | ₩39,007 | ₩39,100 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,860 | ₩38,993 | ₩38,860 | ₩38,886 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,074 | ₩39,074 | ₩38,565 | ₩38,579 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,793 | ₩38,793 | ₩38,659 | ₩38,712 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,351 | ₩38,605 | ₩38,124 | ₩38,124 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,539 | ₩38,539 | ₩38,003 | ₩38,044 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,191 | ₩38,418 | ₩38,030 | ₩38,351 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,234 | ₩39,234 | ₩38,485 | ₩38,485 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,167 | ₩39,248 | ₩39,167 | ₩39,248 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,395 | ₩39,475 | ₩39,181 | ₩39,181 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,381 | ₩39,435 | ₩39,248 | ₩39,288 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,622 | ₩39,622 | ₩39,301 | ₩39,301 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,207 | ₩39,408 | ₩39,207 | ₩39,381 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,381 | ₩39,381 | ₩39,127 | ₩39,127 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,368 | ₩39,368 | ₩38,900 | ₩39,007 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,274 | ₩39,502 | ₩39,167 | ₩39,381 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,328 | ₩39,328 | ₩39,154 | ₩39,248 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,779 | ₩39,074 | ₩38,779 | ₩39,074 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,515 | ₩39,515 | ₩39,368 | ₩39,368 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,435 | ₩39,662 | ₩39,435 | ₩39,475 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,926 | ₩39,100 | ₩38,886 | ₩39,047 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,656 | ₩37,669 | ₩37,656 | ₩37,669 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩37,990 | ₩38,044 | ₩37,870 | ₩37,870 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,455 | ₩38,124 | ₩37,455 | ₩38,124 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩37,950 | ₩37,950 | ₩37,736 | ₩37,843 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,415 | ₩37,616 | ₩37,415 | ₩37,616 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,121 | ₩37,214 | ₩36,800 | ₩36,907 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,241 | ₩37,348 | ₩37,241 | ₩37,241 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,468 | ₩37,535 | ₩37,361 | ₩37,361 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,218 | ₩38,485 | ₩38,164 | ₩38,485 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,201 | ₩37,749 | ₩37,188 | ₩37,616 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,251 | ₩37,963 | ₩36,251 | ₩37,669 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,254 | ₩37,254 | ₩36,840 | ₩36,853 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,188 | ₩37,656 | ₩36,920 | ₩37,656 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,482 | ₩37,482 | ₩37,375 | ₩37,375 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,763 | ₩37,763 | ₩37,656 | ₩37,656 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,201 | ₩37,656 | ₩37,201 | ₩37,562 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,121 | ₩37,134 | ₩37,121 | ₩37,134 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,495 | ₩37,509 | ₩37,388 | ₩37,388 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,432 | ₩38,472 | ₩38,284 | ₩38,311 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,151 | ₩38,151 | ₩37,749 | ₩37,896 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,455 | ₩37,763 | ₩36,920 | ₩37,656 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,218 | ₩38,218 | ₩37,709 | ₩37,977 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,204 | ₩38,218 | ₩37,883 | ₩38,017 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,298 | ₩38,552 | ₩37,963 | ₩38,552 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,475 | ₩39,475 | ₩37,843 | ₩38,445 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,903 | ₩40,037 | ₩39,622 | ₩40,037 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,612 | ₩40,920 | ₩40,264 | ₩40,920 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩40,933 | ₩40,933 | ₩40,612 | ₩40,706 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,786 | ₩40,946 | ₩40,786 | ₩40,946 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,585 | ₩40,639 | ₩40,585 | ₩40,639 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,652 | ₩40,786 | ₩40,371 | ₩40,465 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,692 | ₩41,174 | ₩40,665 | ₩41,174 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,358 | ₩40,545 | ₩40,318 | ₩40,532 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,612 | ₩40,719 | ₩40,438 | ₩40,505 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,451 | ₩40,679 | ₩40,104 | ₩40,532 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,478 | ₩40,478 | ₩39,796 | ₩40,318 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩40,973 | ₩41,187 | ₩40,518 | ₩40,518 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,679 | ₩40,933 | ₩40,639 | ₩40,866 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,371 | ₩40,411 | ₩40,211 | ₩40,371 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,080 | ₩41,080 | ₩39,943 | ₩40,438 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,288 | ₩39,943 | ₩39,261 | ₩39,836 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩38,940 | ₩39,060 | ₩38,819 | ₩38,900 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,408 | ₩39,408 | ₩38,686 | ₩38,686 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,926 | ₩38,926 | ₩38,886 | ₩38,913 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,218 | ₩38,365 | ₩38,070 | ₩38,258 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,445 | ₩38,445 | ₩38,084 | ₩38,311 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩39,060 | ₩39,060 | ₩38,672 | ₩38,860 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,194 | ₩39,194 | ₩38,967 | ₩39,034 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,726 | ₩38,900 | ₩38,672 | ₩38,753 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,843 | ₩38,378 | ₩37,843 | ₩38,111 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,896 | ₩38,151 | ₩37,830 | ₩38,017 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,458 | ₩38,458 | ₩37,937 | ₩38,137 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,509 | ₩37,950 | ₩37,509 | ₩37,883 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,746 | ₩37,254 | ₩36,746 | ₩37,014 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩35,997 | ₩36,238 | ₩35,997 | ₩36,117 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,104 | ₩36,104 | ₩35,997 | ₩36,010 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩35,957 | ₩35,984 | ₩35,863 | ₩35,984 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,519 | ₩36,519 | ₩36,050 | ₩36,050 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,157 | ₩36,171 | ₩36,104 | ₩36,104 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,144 | ₩36,385 | ₩36,117 | ₩36,117 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,863 | ₩36,037 | ₩35,863 | ₩36,037 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,783 | ₩35,997 | ₩35,556 | ₩35,850 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,064 | ₩36,251 | ₩36,064 | ₩36,117 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩36,024 | ₩36,305 | ₩35,970 | ₩36,171 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,502 | ₩35,756 | ₩35,502 | ₩35,596 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,368 | ₩35,449 | ₩35,288 | ₩35,435 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,061 | ₩35,221 | ₩34,980 | ₩35,221 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,609 | ₩35,622 | ₩35,542 | ₩35,542 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩35,970 | ₩36,024 | ₩35,917 | ₩36,024 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩36,024 | ₩36,024 | ₩35,984 | ₩36,010 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,890 | ₩35,997 | ₩35,890 | ₩35,997 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,435 | ₩35,502 | ₩35,435 | ₩35,502 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,569 | ₩35,609 | ₩35,529 | ₩35,582 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,301 | ₩35,556 | ₩35,301 | ₩35,462 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,101 | ₩35,101 | ₩34,967 | ₩35,047 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,462 | ₩35,462 | ₩35,261 | ₩35,301 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,107 | ₩37,107 | ₩36,920 | ₩36,920 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,599 | ₩36,693 | ₩36,519 | ₩36,693 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,626 | ₩36,733 | ₩36,626 | ₩36,733 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,345 | ₩36,438 | ₩36,345 | ₩36,358 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,331 | ₩36,519 | ₩36,331 | ₩36,452 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,452 | ₩36,492 | ₩36,291 | ₩36,438 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,094 | ₩37,295 | ₩36,505 | ₩36,505 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,241 | ₩37,388 | ₩37,241 | ₩37,241 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩36,960 | ₩36,960 | ₩36,853 | ₩36,866 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,800 | ₩36,800 | ₩36,679 | ₩36,733 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,412 | ₩36,652 | ₩36,412 | ₩36,519 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,532 | ₩36,586 | ₩36,505 | ₩36,586 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,519 | ₩36,652 | ₩36,519 | ₩36,652 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,265 | ₩36,599 | ₩36,198 | ₩36,519 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,275 | ₩35,529 | ₩35,275 | ₩35,462 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩36,024 | ₩36,024 | ₩35,462 | ₩35,462 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,569 | ₩35,689 | ₩35,556 | ₩35,622 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,796 | ₩35,917 | ₩35,796 | ₩35,810 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,251 | ₩36,251 | ₩35,997 | ₩35,997 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,265 | ₩36,425 | ₩36,265 | ₩36,305 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,398 | ₩36,452 | ₩36,238 | ₩36,238 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,425 | ₩36,479 | ₩36,398 | ₩36,398 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,479 | ₩36,572 | ₩36,425 | ₩36,505 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,903 | ₩36,010 | ₩35,850 | ₩35,984 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,663 | ₩35,783 | ₩35,663 | ₩35,783 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,716 | ₩35,716 | ₩35,716 | ₩35,716 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,221 | ₩35,569 | ₩35,221 | ₩35,556 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩35,020 | ₩35,020 | ₩34,860 | ₩34,967 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,101 | ₩35,141 | ₩35,101 | ₩35,141 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,780 | ₩34,780 | ₩34,780 | ₩34,780 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,913 | ₩34,940 | ₩34,900 | ₩34,900 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩34,994 | ₩35,007 | ₩34,927 | ₩34,927 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,753 | ₩34,753 | ₩34,713 | ₩34,713 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,526 | ₩34,699 | ₩34,526 | ₩34,606 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,499 | ₩34,512 | ₩34,445 | ₩34,445 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,325 | ₩34,325 | ₩34,245 | ₩34,325 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,245 | ₩34,258 | ₩34,245 | ₩34,245 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,499 | ₩34,539 | ₩34,459 | ₩34,459 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,204 | ₩34,419 | ₩34,204 | ₩34,405 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,138 | ₩34,258 | ₩34,124 | ₩34,164 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,763 | ₩33,950 | ₩33,763 | ₩33,950 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,710 | ₩33,763 | ₩33,710 | ₩33,723 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,870 | ₩33,870 | ₩33,710 | ₩33,710 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,108 | ₩33,201 | ₩33,108 | ₩33,134 | +0.08% | 1.4천 |
|---|