시장 데이터를 불러오는 중
전체 종목
iShares Enhanced International Active ETF 과거 주가
iShares Enhanced International Active ETF · ENHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Enhanced International Active ETF · ENHI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,601 | ₩35,628 | ₩35,601 | ₩35,628 | +0.08% | 200 |
| 2026.10.08 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
| 2026.10.07 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
| 2026.10.06 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 100 |
| 2026.10.05 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
| 2026.10.02 | ₩35,815 | ₩35,882 | ₩35,708 | ₩35,882 | +0.19% | 1만 |
| 2026.10.01 | ₩35,413 | ₩35,413 | ₩35,413 | ₩35,413 | 0.00% | 100 |
| 2026.09.30 | ₩35,775 | ₩35,775 | ₩35,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,775 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,990 | ₩35,990 | ₩35,990 | ₩35,990 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩36,084 | ₩36,084 | ₩36,084 | ₩36,084 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,486 | ₩36,687 | ₩36,486 | ₩36,687 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,164 | ₩36,164 | ₩36,164 | ₩36,164 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,446 | ₩36,446 | ₩36,446 | ₩36,446 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,674 | ₩36,727 | ₩36,674 | ₩36,714 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,352 | ₩36,379 | ₩36,352 | ₩36,379 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,674 | ₩36,674 | ₩36,674 | ₩36,674 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩37,036 | ₩37,223 | ₩37,036 | ₩37,223 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,767 | ₩36,767 | ₩36,767 | ₩36,767 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,647 | ₩36,647 | ₩36,647 | ₩36,647 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,089 | ₩37,089 | ₩37,089 | ₩37,089 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,264 | ₩37,264 | ₩37,062 | ₩37,183 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,304 | ₩37,304 | ₩37,264 | ₩37,264 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,451 | ₩37,451 | ₩37,451 | ₩37,451 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,995 | ₩36,995 | ₩36,995 | ₩36,995 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,264 | ₩37,264 | ₩37,264 | ₩37,264 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,170 | ₩37,170 | ₩37,170 | ₩37,170 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,210 | ₩37,210 | ₩37,210 | ₩37,210 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,317 | ₩37,317 | ₩37,317 | ₩37,317 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,969 | ₩36,969 | ₩36,942 | ₩36,942 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,861 | ₩36,888 | ₩36,861 | ₩36,888 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,338 | ₩36,446 | ₩36,338 | ₩36,446 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,802 | ₩35,842 | ₩35,802 | ₩35,842 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,587 | ₩35,641 | ₩35,587 | ₩35,641 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,923 | ₩35,923 | ₩35,923 | ₩35,923 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,547 | ₩35,695 | ₩35,547 | ₩35,695 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,070 | ₩36,097 | ₩36,070 | ₩36,097 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,869 | ₩35,869 | ₩35,641 | ₩35,641 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,440 | ₩35,534 | ₩35,440 | ₩35,534 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,762 | ₩35,762 | ₩35,762 | ₩35,762 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,815 | ₩35,856 | ₩35,815 | ₩35,815 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,601 | ₩35,641 | ₩35,601 | ₩35,614 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,601 | ₩35,668 | ₩35,601 | ₩35,668 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,668 | ₩35,748 | ₩35,668 | ₩35,695 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,842 | ₩35,842 | ₩35,842 | ₩35,842 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,561 | ₩35,614 | ₩35,480 | ₩35,494 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩35,038 | ₩35,681 | ₩35,038 | ₩35,655 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,837 | ₩35,038 | ₩34,837 | ₩34,863 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,689 | ₩34,689 | ₩34,689 | ₩34,689 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,400 | ₩35,400 | ₩35,266 | ₩35,266 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,467 | ₩35,480 | ₩35,467 | ₩35,480 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,837 | ₩34,837 | ₩34,837 | ₩34,837 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩35,024 | ₩35,038 | ₩35,024 | ₩35,038 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,528 | ₩34,837 | ₩34,528 | ₩34,582 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,649 | ₩34,649 | ₩34,367 | ₩34,635 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩35,078 | ₩35,078 | ₩35,078 | ₩35,078 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,756 | ₩34,783 | ₩34,756 | ₩34,783 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,770 | ₩34,770 | ₩34,756 | ₩34,756 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,568 | ₩34,568 | ₩34,407 | ₩34,407 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,501 | ₩34,515 | ₩34,501 | ₩34,515 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,214 | ₩33,000 | ₩33,214 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,048 | ₩32,168 | ₩32,048 | ₩32,168 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,423 | ₩32,517 | ₩32,423 | ₩32,517 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,605 | ₩31,605 | ₩31,605 | ₩31,605 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,463 | ₩33,160 | ₩32,463 | ₩33,160 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩33,026 | ₩34,367 | ₩32,785 | ₩32,798 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,563 | ₩33,241 | ₩33,455 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩33,026 | ₩33,067 | ₩33,026 | ₩33,067 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩33,067 | ₩33,067 | ₩32,477 | ₩32,477 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,973 | ₩32,973 | ₩32,892 | ₩32,892 | -0.24% | 300 |
|---|