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 | ₩35,436 | ₩35,462 | ₩35,436 | ₩35,462 | +0.08% | 200 |
| 2026.10.08 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
| 2026.10.07 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
| 2026.10.06 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 100 |
| 2026.10.05 | ₩35,689 | ₩35,689 | ₩35,689 | ₩35,689 | 0.00% | 100 |
| 2026.10.02 | ₩35,649 | ₩35,716 | ₩35,543 | ₩35,716 | +0.19% | 1만 |
| 2026.10.01 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
| 2026.09.30 | ₩35,609 | ₩35,609 | ₩35,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,609 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,170 | ₩36,170 | ₩36,170 | ₩36,170 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩35,916 | ₩35,916 | ₩35,916 | ₩35,916 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,317 | ₩36,517 | ₩36,317 | ₩36,517 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,956 | ₩35,956 | ₩35,956 | ₩35,956 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,503 | ₩36,557 | ₩36,503 | ₩36,544 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,183 | ₩36,210 | ₩36,183 | ₩36,210 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,503 | ₩36,503 | ₩36,503 | ₩36,503 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,891 | ₩36,891 | ₩36,891 | ₩36,891 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,064 | ₩37,064 | ₩37,064 | ₩37,064 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,864 | ₩37,051 | ₩36,864 | ₩37,051 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,477 | ₩36,477 | ₩36,477 | ₩36,477 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,091 | ₩37,091 | ₩36,891 | ₩37,011 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,131 | ₩37,131 | ₩37,091 | ₩37,091 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,278 | ₩37,278 | ₩37,278 | ₩37,278 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,971 | ₩36,971 | ₩36,971 | ₩36,971 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,077 | ₩37,077 | ₩37,077 | ₩37,077 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,091 | ₩37,091 | ₩37,091 | ₩37,091 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,051 | ₩37,051 | ₩37,051 | ₩37,051 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,997 | ₩36,997 | ₩36,997 | ₩36,997 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,037 | ₩37,037 | ₩37,037 | ₩37,037 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,797 | ₩36,797 | ₩36,770 | ₩36,770 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,690 | ₩36,717 | ₩36,690 | ₩36,717 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,170 | ₩36,277 | ₩36,170 | ₩36,277 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,210 | ₩36,210 | ₩36,210 | ₩36,210 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,155 | ₩35,155 | ₩35,155 | ₩35,155 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,636 | ₩35,676 | ₩35,636 | ₩35,676 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,422 | ₩35,476 | ₩35,422 | ₩35,476 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,756 | ₩35,756 | ₩35,756 | ₩35,756 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,382 | ₩35,529 | ₩35,382 | ₩35,529 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,209 | ₩35,209 | ₩35,209 | ₩35,209 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,903 | ₩35,930 | ₩35,903 | ₩35,930 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,703 | ₩35,703 | ₩35,476 | ₩35,476 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,276 | ₩35,369 | ₩35,276 | ₩35,369 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,995 | ₩34,995 | ₩34,995 | ₩34,995 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,649 | ₩35,689 | ₩35,649 | ₩35,649 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,436 | ₩35,476 | ₩35,436 | ₩35,449 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,663 | ₩35,663 | ₩35,663 | ₩35,663 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,436 | ₩35,502 | ₩35,436 | ₩35,502 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,502 | ₩35,583 | ₩35,502 | ₩35,529 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,396 | ₩35,449 | ₩35,316 | ₩35,329 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩34,875 | ₩35,516 | ₩34,875 | ₩35,489 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,675 | ₩34,875 | ₩34,675 | ₩34,702 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩34,889 | ₩34,889 | ₩34,889 | ₩34,889 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,236 | ₩35,236 | ₩35,102 | ₩35,102 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,302 | ₩35,316 | ₩35,302 | ₩35,316 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,675 | ₩34,675 | ₩34,675 | ₩34,675 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,862 | ₩34,875 | ₩34,862 | ₩34,875 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,395 | ₩34,395 | ₩34,395 | ₩34,395 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,368 | ₩34,675 | ₩34,368 | ₩34,421 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,488 | ₩34,488 | ₩34,208 | ₩34,475 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩34,915 | ₩34,915 | ₩34,915 | ₩34,915 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,595 | ₩34,622 | ₩34,595 | ₩34,622 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,608 | ₩34,608 | ₩34,595 | ₩34,595 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,808 | ₩34,808 | ₩34,808 | ₩34,808 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,408 | ₩34,408 | ₩34,248 | ₩34,248 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,341 | ₩34,355 | ₩34,341 | ₩34,355 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,846 | ₩33,060 | ₩32,846 | ₩33,060 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,899 | ₩32,019 | ₩31,899 | ₩32,019 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,273 | ₩32,366 | ₩32,273 | ₩32,366 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,313 | ₩33,007 | ₩32,313 | ₩33,007 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩32,873 | ₩34,208 | ₩32,633 | ₩32,646 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,153 | ₩33,407 | ₩33,087 | ₩33,300 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩32,873 | ₩32,913 | ₩32,873 | ₩32,913 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩32,913 | ₩32,913 | ₩32,326 | ₩32,326 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,820 | ₩32,820 | ₩32,740 | ₩32,740 | -0.24% | 300 |
|---|