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 | ₩36,809 | ₩36,942 | ₩36,809 | ₩36,929 | +0.33% | 4천 |
| 2026.10.08 | ₩36,528 | ₩36,555 | ₩36,528 | ₩36,528 | 0.00% | 400 |
| 2026.10.07 | ₩36,435 | ₩36,622 | ₩36,341 | ₩36,341 | -0.26% | 1.8천 |
| 2026.10.06 | ₩36,622 | ₩36,715 | ₩36,568 | ₩36,715 | +0.26% | 900 |
| 2026.10.05 | ₩36,608 | ₩36,688 | ₩36,488 | ₩36,488 | -0.33% | 1.2천 |
| 2026.10.02 | ₩34,965 | ₩35,152 | ₩34,965 | ₩35,152 | +0.53% | 400 |
| 2026.10.01 | ₩34,872 | ₩34,872 | ₩34,872 | ₩34,872 | 0.00% | 100 |
| 2026.09.30 | ₩35,233 | ₩35,233 | ₩35,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,206 |
| -0.08% |
| 400 |
| 2026.09.29 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,540 | ₩35,540 | ₩35,433 | ₩35,433 | -0.30% | 1.4천 |
|---|
| 2026.09.25 | ₩35,206 | ₩35,473 | ₩35,206 | ₩35,473 | +0.76% | 500 |
|---|
| 2026.09.24 | ₩35,420 | ₩35,420 | ₩35,086 | ₩35,206 | -0.60% | 1.5천 |
|---|
| 2026.09.23 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,339 | ₩35,526 | ₩35,339 | ₩35,526 | +0.53% | 1천 |
|---|
| 2026.09.21 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,339 | ₩35,339 | ₩35,339 | ₩35,339 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,286 | ₩35,286 | ₩35,059 | ₩35,193 | -0.26% | 1.6만 |
|---|
| 2026.09.15 | ₩35,273 | ₩35,299 | ₩35,273 | ₩35,299 | +0.08% | 300 |
|---|
| 2026.09.14 | ₩35,139 | ₩35,353 | ₩35,139 | ₩35,353 | +0.61% | 300 |
|---|
| 2026.09.11 | ₩35,647 | ₩35,647 | ₩35,446 | ₩35,446 | -0.56% | 1.7천 |
|---|
| 2026.09.10 | ₩35,526 | ₩35,700 | ₩35,526 | ₩35,607 | +0.23% | 400 |
|---|
| 2026.09.09 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 500 |
|---|
| 2026.09.08 | ₩35,887 | ₩35,954 | ₩35,700 | ₩35,700 | -0.52% | 4천 |
|---|
| 2026.09.04 | ₩35,259 | ₩35,393 | ₩35,259 | ₩35,393 | +0.38% | 600 |
|---|
| 2026.09.03 | ₩35,246 | ₩35,286 | ₩35,246 | ₩35,286 | +0.11% | 800 |
|---|
| 2026.09.02 | ₩34,712 | ₩34,885 | ₩34,712 | ₩34,885 | +0.50% | 400 |
|---|
| 2026.09.01 | ₩34,632 | ₩34,872 | ₩34,498 | ₩34,498 | -0.39% | 6.9천 |
|---|
| 2026.08.31 | ₩34,819 | ₩34,819 | ₩34,618 | ₩34,672 | -0.42% | 1.8만 |
|---|
| 2026.08.28 | ₩34,618 | ₩34,645 | ₩34,618 | ₩34,645 | +0.08% | 500 |
|---|
| 2026.08.27 | ₩35,006 | ₩35,006 | ₩34,859 | ₩34,872 | -0.38% | 8.6천 |
|---|
| 2026.08.26 | ₩35,072 | ₩35,072 | ₩34,952 | ₩34,992 | -0.23% | 1.1천 |
|---|
| 2026.08.25 | ₩34,458 | ₩34,779 | ₩34,458 | ₩34,779 | +0.93% | 2.2만 |
|---|
| 2026.08.24 | ₩34,418 | ₩34,511 | ₩34,405 | ₩34,511 | +0.27% | 1.7천 |
|---|
| 2026.08.21 | ₩34,645 | ₩34,685 | ₩34,645 | ₩34,645 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩34,298 | ₩34,298 | ₩34,017 | ₩34,044 | -0.74% | 1.3천 |
|---|
| 2026.08.19 | ₩34,164 | ₩34,164 | ₩34,084 | ₩34,084 | -0.23% | 600 |
|---|
| 2026.08.18 | ₩33,857 | ₩33,857 | ₩33,830 | ₩33,830 | -0.08% | 500 |
|---|
| 2026.08.17 | ₩34,137 | ₩34,137 | ₩33,804 | ₩33,804 | -0.98% | 2.1천 |
|---|
| 2026.08.14 | ₩33,804 | ₩33,804 | ₩33,603 | ₩33,670 | -0.40% | 2.9천 |
|---|
| 2026.08.13 | ₩33,804 | ₩33,830 | ₩33,804 | ₩33,830 | +0.08% | 1.2천 |
|---|
| 2026.08.12 | ₩34,284 | ₩34,284 | ₩34,151 | ₩34,231 | -0.16% | 5천 |
|---|
| 2026.08.11 | ₩34,338 | ₩34,338 | ₩34,284 | ₩34,284 | -0.16% | 700 |
|---|
| 2026.08.10 | ₩34,765 | ₩34,765 | ₩34,645 | ₩34,645 | -0.35% | 1.5천 |
|---|
| 2026.08.07 | ₩35,006 | ₩35,019 | ₩34,952 | ₩34,952 | -0.15% | 8.9천 |
|---|
| 2026.08.06 | ₩35,273 | ₩35,273 | ₩35,126 | ₩35,126 | -0.42% | 900 |
|---|
| 2026.08.05 | ₩35,580 | ₩35,580 | ₩35,246 | ₩35,246 | -0.94% | 800 |
|---|
| 2026.08.04 | ₩35,753 | ₩35,753 | ₩35,406 | ₩35,473 | -0.78% | 1.6천 |
|---|
| 2026.08.03 | ₩35,179 | ₩35,326 | ₩35,179 | ₩35,326 | +0.42% | 500 |
|---|
| 2026.07.31 | ₩35,072 | ₩35,179 | ₩34,738 | ₩35,152 | +0.23% | 1.4천 |
|---|
| 2026.07.30 | ₩35,139 | ₩35,339 | ₩35,139 | ₩35,326 | +0.53% | 1.7천 |
|---|
| 2026.07.29 | ₩34,952 | ₩34,979 | ₩34,672 | ₩34,672 | -0.80% | 2.5천 |
|---|
| 2026.07.28 | ₩35,046 | ₩35,046 | ₩34,939 | ₩34,979 | -0.19% | 1.1천 |
|---|
| 2026.07.27 | ₩34,672 | ₩35,059 | ₩34,672 | ₩34,859 | +0.54% | 1.1천 |
|---|
| 2026.07.24 | ₩34,738 | ₩34,779 | ₩34,698 | ₩34,698 | -0.12% | 2.4천 |
|---|
| 2026.07.23 | ₩34,685 | ₩34,712 | ₩34,645 | ₩34,712 | +0.08% | 3.2천 |
|---|
| 2026.07.22 | ₩34,925 | ₩35,086 | ₩34,925 | ₩35,086 | +0.46% | 400 |
|---|
| 2026.07.21 | ₩34,765 | ₩34,805 | ₩34,538 | ₩34,712 | -0.15% | 1.5천 |
|---|
| 2026.07.20 | ₩34,725 | ₩34,725 | ₩34,578 | ₩34,578 | -0.42% | 3.6천 |
|---|
| 2026.07.17 | ₩34,311 | ₩34,431 | ₩34,244 | ₩34,284 | -0.08% | 2.2천 |
|---|
| 2026.07.16 | ₩34,338 | ₩34,378 | ₩34,324 | ₩34,378 | +0.12% | 1천 |
|---|
| 2026.07.15 | ₩34,685 | ₩34,685 | ₩34,672 | ₩34,672 | -0.04% | 600 |
|---|
| 2026.07.14 | ₩34,672 | ₩34,698 | ₩34,592 | ₩34,698 | +0.08% | 4.4천 |
|---|
| 2026.07.13 | ₩34,925 | ₩34,939 | ₩34,618 | ₩34,618 | -0.88% | 1천 |
|---|
| 2026.07.10 | ₩34,912 | ₩35,072 | ₩34,912 | ₩35,032 | +0.34% | 1천 |
|---|
| 2026.07.09 | ₩34,765 | ₩34,765 | ₩34,645 | ₩34,645 | -0.35% | 900 |
|---|
| 2026.07.08 | ₩34,458 | ₩34,565 | ₩34,458 | ₩34,565 | +0.31% | 300 |
|---|
| 2026.07.07 | ₩34,698 | ₩34,712 | ₩34,645 | ₩34,645 | -0.15% | 500 |
|---|
| 2026.07.06 | ₩35,380 | ₩35,566 | ₩35,380 | ₩35,446 | +0.19% | 1천 |
|---|
| 2026.07.02 | ₩34,965 | ₩35,019 | ₩34,939 | ₩35,019 | +0.15% | 800 |
|---|
| 2026.07.01 | ₩34,845 | ₩34,992 | ₩34,845 | ₩34,939 | +0.27% | 2.8천 |
|---|
| 2026.06.30 | ₩35,072 | ₩35,112 | ₩34,979 | ₩35,112 | +0.11% | 1.8천 |
|---|
| 2026.06.29 | ₩35,446 | ₩35,500 | ₩35,339 | ₩35,500 | +0.15% | 2.2천 |
|---|
| 2026.06.26 | ₩35,620 | ₩35,620 | ₩35,553 | ₩35,553 | -0.19% | 700 |
|---|
| 2026.06.25 | ₩35,526 | ₩35,767 | ₩35,473 | ₩35,526 | 0.00% | 4.9천 |
|---|
| 2026.06.24 | ₩35,566 | ₩35,593 | ₩35,460 | ₩35,460 | -0.30% | 500 |
|---|
| 2026.06.23 | ₩35,273 | ₩35,433 | ₩35,273 | ₩35,406 | +0.38% | 1천 |
|---|
| 2026.06.22 | ₩35,713 | ₩35,713 | ₩35,540 | ₩35,580 | -0.37% | 900 |
|---|
| 2026.06.18 | ₩35,794 | ₩35,794 | ₩35,500 | ₩35,593 | -0.56% | 1.3천 |
|---|
| 2026.06.17 | ₩36,168 | ₩36,261 | ₩35,687 | ₩35,727 | -1.22% | 3.6천 |
|---|
| 2026.06.16 | ₩36,154 | ₩36,234 | ₩36,154 | ₩36,208 | +0.15% | 500 |
|---|
| 2026.06.15 | ₩36,488 | ₩36,515 | ₩36,461 | ₩36,501 | +0.04% | 5.2천 |
|---|
| 2026.06.12 | ₩35,820 | ₩36,034 | ₩35,820 | ₩35,994 | +0.48% | 1.2천 |
|---|
| 2026.06.11 | ₩34,925 | ₩35,513 | ₩34,885 | ₩35,473 | +1.57% | 1만 |
|---|
| 2026.06.10 | ₩36,528 | ₩36,528 | ₩34,712 | ₩34,712 | -4.97% | 2.1천 |
|---|
| 2026.06.09 | ₩35,139 | ₩35,193 | ₩34,805 | ₩34,992 | -0.42% | 2.7천 |
|---|
| 2026.06.08 | ₩35,152 | ₩35,152 | ₩34,738 | ₩34,819 | -0.95% | 2.2천 |
|---|
| 2026.06.05 | ₩35,473 | ₩35,473 | ₩35,179 | ₩35,233 | -0.68% | 7.2천 |
|---|
| 2026.06.04 | ₩36,047 | ₩36,047 | ₩36,034 | ₩36,034 | -0.04% | 200 |
|---|
| 2026.06.03 | ₩36,274 | ₩36,274 | ₩35,954 | ₩35,994 | -0.77% | 3.6천 |
|---|
| 2026.06.02 | ₩36,461 | ₩36,555 | ₩36,461 | ₩36,555 | +0.26% | 700 |
|---|
| 2026.06.01 | ₩36,087 | ₩36,194 | ₩35,914 | ₩36,034 | -0.15% | 4천 |
|---|
| 2026.05.29 | ₩36,127 | ₩36,234 | ₩36,061 | ₩36,114 | -0.04% | 4천 |
|---|
| 2026.05.28 | ₩36,261 | ₩36,448 | ₩36,194 | ₩36,221 | -0.11% | 9.1천 |
|---|
| 2026.05.27 | ₩36,702 | ₩36,702 | ₩36,435 | ₩36,488 | -0.58% | 3.5천 |
|---|
| 2026.05.26 | ₩36,702 | ₩36,755 | ₩36,635 | ₩36,755 | +0.15% | 2.2천 |
|---|
| 2026.05.22 | ₩36,435 | ₩36,568 | ₩36,421 | ₩36,555 | +0.33% | 4.8천 |
|---|
| 2026.05.21 | ₩36,875 | ₩37,089 | ₩36,782 | ₩36,902 | +0.07% | 1.3천 |
|---|
| 2026.05.20 | ₩36,929 | ₩37,249 | ₩36,929 | ₩37,249 | +0.87% | 600 |
|---|
| 2026.05.19 | ₩36,782 | ₩36,902 | ₩36,662 | ₩36,795 | +0.04% | 7.5천 |
|---|
| 2026.05.18 | ₩36,782 | ₩36,942 | ₩36,782 | ₩36,915 | +0.36% | 2.3천 |
|---|
| 2026.05.15 | ₩36,755 | ₩36,822 | ₩36,635 | ₩36,728 | -0.07% | 2.9천 |
|---|
| 2026.05.14 | ₩37,476 | ₩37,610 | ₩37,329 | ₩37,436 | -0.11% | 1.5만 |
|---|
| 2026.05.13 | ₩37,810 | ₩37,850 | ₩37,410 | ₩37,516 | -0.78% | 1만 |
|---|
| 2026.05.12 | ₩38,171 | ₩38,171 | ₩38,011 | ₩38,051 | -0.31% | 1.2천 |
|---|
| 2026.05.11 | ₩38,398 | ₩38,398 | ₩38,304 | ₩38,345 | -0.14% | 2.4천 |
|---|
| 2026.05.08 | ₩38,825 | ₩38,839 | ₩38,652 | ₩38,652 | -0.45% | 500 |
|---|
| 2026.05.07 | ₩38,718 | ₩38,718 | ₩38,438 | ₩38,438 | -0.72% | 1.3천 |
|---|
| 2026.05.06 | ₩39,066 | ₩39,066 | ₩38,946 | ₩39,039 | -0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩38,799 | ₩38,932 | ₩38,799 | ₩38,825 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩39,012 | ₩39,012 | ₩38,505 | ₩38,518 | -1.27% | 1.5천 |
|---|
| 2026.05.01 | ₩38,732 | ₩38,732 | ₩38,598 | ₩38,652 | -0.21% | 2.3천 |
|---|
| 2026.04.30 | ₩38,291 | ₩38,545 | ₩38,064 | ₩38,064 | -0.59% | 1.9천 |
|---|
| 2026.04.29 | ₩38,478 | ₩38,478 | ₩37,944 | ₩37,984 | -1.28% | 5.4천 |
|---|
| 2026.04.28 | ₩38,131 | ₩38,358 | ₩37,971 | ₩38,291 | +0.42% | 6.7천 |
|---|
| 2026.04.27 | ₩39,173 | ₩39,173 | ₩38,425 | ₩38,425 | -1.91% | 2.2천 |
|---|
| 2026.04.24 | ₩39,106 | ₩39,186 | ₩39,106 | ₩39,186 | +0.20% | 1.4천 |
|---|
| 2026.04.23 | ₩39,333 | ₩39,413 | ₩39,119 | ₩39,119 | -0.54% | 1천 |
|---|
| 2026.04.22 | ₩39,319 | ₩39,373 | ₩39,186 | ₩39,226 | -0.24% | 900 |
|---|
| 2026.04.21 | ₩39,560 | ₩39,560 | ₩39,239 | ₩39,239 | -0.81% | 2.1천 |
|---|
| 2026.04.20 | ₩39,146 | ₩39,346 | ₩39,146 | ₩39,319 | +0.44% | 9.4천 |
|---|
| 2026.04.17 | ₩39,319 | ₩39,319 | ₩39,066 | ₩39,066 | -0.65% | 6.3만 |
|---|
| 2026.04.16 | ₩39,306 | ₩39,306 | ₩38,839 | ₩38,946 | -0.92% | 3.3만 |
|---|
| 2026.04.15 | ₩39,213 | ₩39,440 | ₩39,106 | ₩39,319 | +0.27% | 9.5천 |
|---|
| 2026.04.14 | ₩39,266 | ₩39,266 | ₩39,092 | ₩39,186 | -0.20% | 1.6천 |
|---|
| 2026.04.13 | ₩38,718 | ₩39,012 | ₩38,718 | ₩39,012 | +0.76% | 1.1천 |
|---|
| 2026.04.10 | ₩39,453 | ₩39,453 | ₩39,306 | ₩39,306 | -0.37% | 2.8천 |
|---|
| 2026.04.09 | ₩39,373 | ₩39,600 | ₩39,373 | ₩39,413 | +0.10% | 3천 |
|---|
| 2026.04.08 | ₩38,865 | ₩39,039 | ₩38,825 | ₩38,986 | +0.31% | 1.3천 |
|---|
| 2026.04.07 | ₩37,597 | ₩37,610 | ₩37,597 | ₩37,610 | +0.04% | 700 |
|---|
| 2026.04.06 | ₩37,930 | ₩37,984 | ₩37,810 | ₩37,810 | -0.32% | 1.6천 |
|---|
| 2026.04.02 | ₩37,396 | ₩38,064 | ₩37,396 | ₩38,064 | +1.79% | 1.8천 |
|---|
| 2026.04.01 | ₩37,890 | ₩37,890 | ₩37,677 | ₩37,784 | -0.28% | 900 |
|---|
| 2026.03.31 | ₩37,356 | ₩37,557 | ₩37,356 | ₩37,557 | +0.54% | 900 |
|---|
| 2026.03.30 | ₩37,062 | ₩37,156 | ₩36,742 | ₩36,849 | -0.58% | 2.1천 |
|---|
| 2026.03.27 | ₩37,183 | ₩37,289 | ₩37,183 | ₩37,183 | 0.00% | 400 |
|---|
| 2026.03.26 | ₩37,410 | ₩37,476 | ₩37,303 | ₩37,303 | -0.29% | 1.3천 |
|---|
| 2026.03.25 | ₩38,158 | ₩38,425 | ₩38,104 | ₩38,425 | +0.70% | 2천 |
|---|
| 2026.03.24 | ₩37,142 | ₩37,690 | ₩37,129 | ₩37,557 | +1.11% | 5.2천 |
|---|
| 2026.03.23 | ₩36,194 | ₩37,904 | ₩36,194 | ₩37,610 | +3.91% | 5.1천 |
|---|
| 2026.03.20 | ₩37,196 | ₩37,196 | ₩36,782 | ₩36,795 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩37,129 | ₩37,597 | ₩36,862 | ₩37,597 | +1.26% | 5.7천 |
|---|
| 2026.03.18 | ₩37,423 | ₩37,423 | ₩37,316 | ₩37,316 | -0.29% | 500 |
|---|
| 2026.03.17 | ₩37,703 | ₩37,703 | ₩37,597 | ₩37,597 | -0.28% | 400 |
|---|
| 2026.03.16 | ₩37,142 | ₩37,597 | ₩37,142 | ₩37,503 | +0.97% | 700 |
|---|
| 2026.03.13 | ₩37,062 | ₩37,076 | ₩37,062 | ₩37,076 | +0.04% | 400 |
|---|
| 2026.03.12 | ₩37,436 | ₩37,450 | ₩37,329 | ₩37,329 | -0.29% | 600 |
|---|
| 2026.03.11 | ₩38,371 | ₩38,411 | ₩38,224 | ₩38,251 | -0.31% | 1.9천 |
|---|
| 2026.03.10 | ₩38,091 | ₩38,091 | ₩37,690 | ₩37,837 | -0.67% | 7천 |
|---|
| 2026.03.09 | ₩37,396 | ₩37,703 | ₩36,862 | ₩37,597 | +0.54% | 1.1만 |
|---|
| 2026.03.06 | ₩38,158 | ₩38,158 | ₩37,650 | ₩37,917 | -0.63% | 2천 |
|---|
| 2026.03.05 | ₩38,144 | ₩38,158 | ₩37,824 | ₩37,957 | -0.49% | 2.2천 |
|---|
| 2026.03.04 | ₩38,238 | ₩38,491 | ₩37,904 | ₩38,491 | +0.66% | 4.7천 |
|---|
| 2026.03.03 | ₩39,413 | ₩39,413 | ₩37,784 | ₩38,385 | -2.61% | 1.1만 |
|---|
| 2026.03.02 | ₩39,840 | ₩39,974 | ₩39,560 | ₩39,974 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩40,548 | ₩40,855 | ₩40,201 | ₩40,855 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩40,869 | ₩40,869 | ₩40,548 | ₩40,642 | -0.56% | 2.7천 |
|---|
| 2026.02.25 | ₩40,722 | ₩40,882 | ₩40,722 | ₩40,882 | +0.39% | 1.5천 |
|---|
| 2026.02.24 | ₩40,521 | ₩40,575 | ₩40,521 | ₩40,575 | +0.13% | 900 |
|---|
| 2026.02.23 | ₩40,588 | ₩40,722 | ₩40,308 | ₩40,401 | -0.46% | 5.2천 |
|---|
| 2026.02.20 | ₩40,628 | ₩41,109 | ₩40,602 | ₩41,109 | +1.18% | 1.6천 |
|---|
| 2026.02.19 | ₩40,294 | ₩40,481 | ₩40,254 | ₩40,468 | +0.43% | 3.8천 |
|---|
| 2026.02.18 | ₩40,548 | ₩40,655 | ₩40,375 | ₩40,441 | -0.26% | 6.2천 |
|---|
| 2026.02.17 | ₩40,388 | ₩40,615 | ₩40,041 | ₩40,468 | +0.20% | 1만 |
|---|
| 2026.02.13 | ₩40,415 | ₩40,415 | ₩39,734 | ₩40,254 | -0.40% | 1만 |
|---|
| 2026.02.12 | ₩40,909 | ₩41,123 | ₩40,455 | ₩40,455 | -1.11% | 9.9천 |
|---|
| 2026.02.11 | ₩40,615 | ₩40,869 | ₩40,575 | ₩40,802 | +0.46% | 7.6천 |
|---|
| 2026.02.10 | ₩40,308 | ₩40,348 | ₩40,148 | ₩40,308 | 0.00% | 3.8천 |
|---|
| 2026.02.09 | ₩41,016 | ₩41,016 | ₩39,880 | ₩40,375 | -1.56% | 2.2만 |
|---|
| 2026.02.06 | ₩39,226 | ₩39,880 | ₩39,199 | ₩39,774 | +1.40% | 9.4만 |
|---|
| 2026.02.05 | ₩38,879 | ₩38,999 | ₩38,759 | ₩38,839 | -0.10% | 7.4천 |
|---|
| 2026.02.04 | ₩39,346 | ₩39,346 | ₩38,625 | ₩38,625 | -1.83% | 1.5만 |
|---|
| 2026.02.03 | ₩38,865 | ₩38,865 | ₩38,825 | ₩38,852 | -0.03% | 900 |
|---|
| 2026.02.02 | ₩38,158 | ₩38,304 | ₩38,011 | ₩38,198 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩38,385 | ₩38,385 | ₩38,024 | ₩38,251 | -0.35% | 1.5천 |
|---|
| 2026.01.29 | ₩38,999 | ₩38,999 | ₩38,612 | ₩38,799 | -0.51% | 2.1천 |
|---|
| 2026.01.28 | ₩39,132 | ₩39,132 | ₩38,905 | ₩38,972 | -0.41% | 1.3천 |
|---|
| 2026.01.27 | ₩38,665 | ₩38,839 | ₩38,612 | ₩38,692 | +0.07% | 9.9천 |
|---|
| 2026.01.26 | ₩37,784 | ₩38,318 | ₩37,784 | ₩38,051 | +0.71% | 7.8천 |
|---|
| 2026.01.23 | ₩37,837 | ₩38,091 | ₩37,770 | ₩37,957 | +0.32% | 2.5천 |
|---|
| 2026.01.22 | ₩38,398 | ₩38,398 | ₩37,877 | ₩38,077 | -0.83% | 9.9천 |
|---|
| 2026.01.21 | ₩37,450 | ₩37,890 | ₩37,450 | ₩37,824 | +1.00% | 9.7천 |
|---|
| 2026.01.20 | ₩36,688 | ₩37,196 | ₩36,688 | ₩36,955 | +0.73% | 3.2천 |
|---|
| 2026.01.16 | ₩35,940 | ₩36,181 | ₩35,940 | ₩36,061 | +0.33% | 2.3천 |
|---|
| 2026.01.15 | ₩36,047 | ₩36,047 | ₩35,940 | ₩35,954 | -0.26% | 1.8천 |
|---|
| 2026.01.14 | ₩35,900 | ₩35,927 | ₩35,807 | ₩35,927 | +0.07% | 900 |
|---|
| 2026.01.13 | ₩36,461 | ₩36,461 | ₩35,994 | ₩35,994 | -1.28% | 3.5천 |
|---|
| 2026.01.12 | ₩36,101 | ₩36,114 | ₩36,047 | ₩36,047 | -0.15% | 1천 |
|---|
| 2026.01.09 | ₩36,087 | ₩36,328 | ₩36,061 | ₩36,061 | -0.07% | 4.2천 |
|---|
| 2026.01.08 | ₩35,807 | ₩35,981 | ₩35,807 | ₩35,981 | +0.48% | 500 |
|---|
| 2026.01.07 | ₩35,727 | ₩35,940 | ₩35,500 | ₩35,794 | +0.19% | 6천 |
|---|
| 2026.01.06 | ₩36,007 | ₩36,194 | ₩36,007 | ₩36,061 | +0.15% | 2.2천 |
|---|
| 2026.01.05 | ₩35,967 | ₩36,248 | ₩35,914 | ₩36,114 | +0.41% | 6.9천 |
|---|
| 2026.01.02 | ₩35,446 | ₩35,700 | ₩35,446 | ₩35,540 | +0.26% | 1.2만 |
|---|
| 2025.12.31 | ₩35,313 | ₩35,393 | ₩35,233 | ₩35,380 | +0.19% | 1.9천 |
|---|
| 2025.12.30 | ₩35,006 | ₩35,166 | ₩34,925 | ₩35,166 | +0.46% | 1만 |
|---|
| 2025.12.29 | ₩35,553 | ₩35,566 | ₩35,486 | ₩35,486 | -0.19% | 1.5천 |
|---|
| 2025.12.26 | ₩35,914 | ₩35,967 | ₩35,860 | ₩35,967 | +0.15% | 3.1천 |
|---|
| 2025.12.24 | ₩35,967 | ₩35,967 | ₩35,927 | ₩35,954 | -0.04% | 600 |
|---|
| 2025.12.23 | ₩35,834 | ₩35,940 | ₩35,834 | ₩35,940 | +0.30% | 900 |
|---|
| 2025.12.22 | ₩35,380 | ₩35,446 | ₩35,380 | ₩35,446 | +0.19% | 1.4천 |
|---|
| 2025.12.19 | ₩35,513 | ₩35,553 | ₩35,473 | ₩35,526 | +0.04% | 1.5천 |
|---|
| 2025.12.18 | ₩35,246 | ₩35,500 | ₩35,246 | ₩35,406 | +0.45% | 2.1천 |
|---|
| 2025.12.17 | ₩35,046 | ₩35,046 | ₩34,912 | ₩34,992 | -0.15% | 3.4천 |
|---|
| 2025.12.16 | ₩35,406 | ₩35,406 | ₩35,206 | ₩35,246 | -0.45% | 700 |
|---|
| 2025.12.15 | ₩37,049 | ₩37,049 | ₩36,862 | ₩36,862 | -0.50% | 1.5천 |
|---|
| 2025.12.12 | ₩36,541 | ₩36,635 | ₩36,461 | ₩36,635 | +0.26% | 1천 |
|---|
| 2025.12.11 | ₩36,568 | ₩36,675 | ₩36,568 | ₩36,675 | +0.29% | 2.8천 |
|---|
| 2025.12.10 | ₩36,288 | ₩36,381 | ₩36,288 | ₩36,301 | +0.04% | 600 |
|---|
| 2025.12.09 | ₩36,274 | ₩36,461 | ₩36,274 | ₩36,395 | +0.33% | 1.6천 |
|---|
| 2025.12.08 | ₩36,395 | ₩36,435 | ₩36,234 | ₩36,381 | -0.04% | 1.9천 |
|---|
| 2025.12.05 | ₩37,036 | ₩37,236 | ₩36,448 | ₩36,448 | -1.59% | 3천 |
|---|
| 2025.12.04 | ₩37,183 | ₩37,329 | ₩37,183 | ₩37,183 | 0.00% | 8.3천 |
|---|
| 2025.12.03 | ₩36,902 | ₩36,902 | ₩36,795 | ₩36,809 | -0.25% | 3.1천 |
|---|
| 2025.12.02 | ₩36,742 | ₩36,742 | ₩36,622 | ₩36,675 | -0.18% | 1.4천 |
|---|
| 2025.12.01 | ₩36,354 | ₩36,595 | ₩36,354 | ₩36,461 | +0.29% | 2.8천 |
|---|
| 2025.11.28 | ₩36,475 | ₩36,528 | ₩36,448 | ₩36,528 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩36,461 | ₩36,595 | ₩36,461 | ₩36,595 | +0.37% | 1.4천 |
|---|
| 2025.11.25 | ₩36,208 | ₩36,541 | ₩36,141 | ₩36,461 | +0.70% | 8천 |
|---|
| 2025.11.24 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 400 |
|---|
| 2025.11.21 | ₩35,219 | ₩35,473 | ₩35,219 | ₩35,406 | +0.53% | 500 |
|---|
| 2025.11.20 | ₩35,967 | ₩35,967 | ₩35,406 | ₩35,406 | -1.56% | 900 |
|---|
| 2025.11.19 | ₩35,513 | ₩35,633 | ₩35,500 | ₩35,566 | +0.15% | 1천 |
|---|
| 2025.11.18 | ₩35,740 | ₩35,860 | ₩35,740 | ₩35,753 | +0.04% | 2.1천 |
|---|
| 2025.11.17 | ₩36,194 | ₩36,194 | ₩35,940 | ₩35,940 | -0.70% | 800 |
|---|
| 2025.11.14 | ₩36,208 | ₩36,368 | ₩36,208 | ₩36,248 | +0.11% | 2천 |
|---|
| 2025.11.13 | ₩36,341 | ₩36,395 | ₩36,181 | ₩36,181 | -0.44% | 1.5천 |
|---|
| 2025.11.12 | ₩36,368 | ₩36,421 | ₩36,341 | ₩36,341 | -0.07% | 3.7천 |
|---|
| 2025.11.11 | ₩36,421 | ₩36,515 | ₩36,368 | ₩36,448 | +0.07% | 4.4천 |
|---|
| 2025.11.10 | ₩35,847 | ₩35,954 | ₩35,794 | ₩35,927 | +0.22% | 2천 |
|---|
| 2025.11.07 | ₩35,607 | ₩35,727 | ₩35,607 | ₩35,727 | +0.34% | 2.4천 |
|---|
| 2025.11.06 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,166 | ₩35,513 | ₩35,166 | ₩35,500 | +0.95% | 2.1천 |
|---|
| 2025.11.04 | ₩34,965 | ₩34,965 | ₩34,805 | ₩34,912 | -0.15% | 6.5천 |
|---|
| 2025.11.03 | ₩35,046 | ₩35,086 | ₩35,046 | ₩35,086 | +0.11% | 200 |
|---|
| 2025.10.31 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩34,859 | ₩34,885 | ₩34,845 | ₩34,845 | -0.04% | 2천 |
|---|
| 2025.10.29 | ₩34,939 | ₩34,952 | ₩34,872 | ₩34,872 | -0.19% | 800 |
|---|
| 2025.10.28 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩34,698 | ₩34,698 | ₩34,658 | ₩34,658 | -0.12% | 400 |
|---|
| 2025.10.24 | ₩34,471 | ₩34,645 | ₩34,471 | ₩34,551 | +0.23% | 6.5천 |
|---|
| 2025.10.23 | ₩34,445 | ₩34,458 | ₩34,391 | ₩34,391 | -0.16% | 1.2천 |
|---|
| 2025.10.22 | ₩34,271 | ₩34,271 | ₩34,191 | ₩34,271 | 0.00% | 600 |
|---|
| 2025.10.21 | ₩34,191 | ₩34,204 | ₩34,191 | ₩34,191 | 0.00% | 700 |
|---|
| 2025.10.20 | ₩34,445 | ₩34,485 | ₩34,405 | ₩34,405 | -0.12% | 400 |
|---|
| 2025.10.17 | ₩34,151 | ₩34,364 | ₩34,151 | ₩34,351 | +0.59% | 1.8천 |
|---|
| 2025.10.16 | ₩34,084 | ₩34,204 | ₩34,071 | ₩34,111 | +0.08% | 1.2천 |
|---|
| 2025.10.15 | ₩33,710 | ₩33,897 | ₩33,710 | ₩33,897 | +0.55% | 700 |
|---|
| 2025.10.14 | ₩33,657 | ₩33,710 | ₩33,657 | ₩33,670 | +0.04% | 300 |
|---|
| 2025.10.13 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,657 | -0.47% | 1.3천 |
|---|
| 2025.10.10 | ₩33,056 | ₩33,149 | ₩33,056 | ₩33,082 | +0.08% | 1.4천 |
|---|