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 | ₩35,428 | ₩35,454 | ₩35,428 | ₩35,454 | +0.08% | 200 |
| 2026.10.08 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
| 2026.10.07 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
| 2026.10.06 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
| 2026.10.05 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
| 2026.10.02 | ₩35,641 | ₩35,708 | ₩35,535 | ₩35,708 | +0.19% | 1만 |
| 2026.10.01 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 100 |
| 2026.09.30 | ₩35,601 | ₩35,601 | ₩35,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,601 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,988 | ₩35,988 | ₩35,988 | ₩35,988 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,162 | ₩36,162 | ₩36,162 | ₩36,162 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,308 | ₩36,509 | ₩36,308 | ₩36,509 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,988 | ₩35,988 | ₩35,988 | ₩35,988 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,948 | ₩35,948 | ₩35,948 | ₩35,948 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,268 | ₩36,268 | ₩36,268 | ₩36,268 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,495 | ₩36,549 | ₩36,495 | ₩36,535 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,175 | ₩36,202 | ₩36,175 | ₩36,202 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,882 | ₩36,882 | ₩36,882 | ₩36,882 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,056 | ₩37,056 | ₩37,056 | ₩37,056 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,856 | ₩37,042 | ₩36,856 | ₩37,042 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,082 | ₩37,082 | ₩36,882 | ₩37,002 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,122 | ₩37,122 | ₩37,082 | ₩37,082 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,962 | ₩36,962 | ₩36,962 | ₩36,962 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,695 | ₩36,695 | ₩36,695 | ₩36,695 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,069 | ₩37,069 | ₩37,069 | ₩37,069 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,042 | ₩37,042 | ₩37,042 | ₩37,042 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,989 | ₩36,989 | ₩36,989 | ₩36,989 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,789 | ₩36,789 | ₩36,762 | ₩36,762 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,749 | ₩36,749 | ₩36,749 | ₩36,749 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,682 | ₩36,709 | ₩36,682 | ₩36,709 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,162 | ₩36,268 | ₩36,162 | ₩36,268 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,495 | ₩35,495 | ₩35,495 | ₩35,495 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,628 | ₩35,668 | ₩35,628 | ₩35,668 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,495 | ₩35,495 | ₩35,495 | ₩35,495 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,414 | ₩35,468 | ₩35,414 | ₩35,468 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,374 | ₩35,521 | ₩35,374 | ₩35,521 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,895 | ₩35,922 | ₩35,895 | ₩35,922 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,695 | ₩35,695 | ₩35,468 | ₩35,468 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,268 | ₩35,361 | ₩35,268 | ₩35,361 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,121 | ₩35,121 | ₩35,121 | ₩35,121 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,934 | ₩34,934 | ₩34,934 | ₩34,934 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,481 | ₩35,481 | ₩35,481 | ₩35,481 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,641 | ₩35,681 | ₩35,641 | ₩35,641 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,428 | ₩35,468 | ₩35,428 | ₩35,441 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,655 | ₩35,655 | ₩35,655 | ₩35,655 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,428 | ₩35,495 | ₩35,428 | ₩35,495 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,495 | ₩35,575 | ₩35,495 | ₩35,521 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,388 | ₩35,441 | ₩35,308 | ₩35,321 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩34,867 | ₩35,508 | ₩34,867 | ₩35,481 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,667 | ₩34,867 | ₩34,667 | ₩34,694 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,228 | ₩35,228 | ₩35,094 | ₩35,094 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,294 | ₩35,308 | ₩35,294 | ₩35,308 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,601 | ₩35,601 | ₩35,601 | ₩35,601 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,667 | ₩34,667 | ₩34,667 | ₩34,667 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,854 | ₩34,867 | ₩34,854 | ₩34,867 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,387 | ₩34,387 | ₩34,387 | ₩34,387 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,360 | ₩34,667 | ₩34,360 | ₩34,414 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,480 | ₩34,480 | ₩34,200 | ₩34,467 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩34,907 | ₩34,907 | ₩34,907 | ₩34,907 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,294 | ₩35,294 | ₩35,294 | ₩35,294 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,587 | ₩34,614 | ₩34,587 | ₩34,614 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,600 | ₩34,600 | ₩34,587 | ₩34,587 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,400 | ₩34,400 | ₩34,240 | ₩34,240 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,334 | ₩34,347 | ₩34,334 | ₩34,347 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,280 | ₩34,280 | ₩34,280 | ₩34,280 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,932 | ₩32,932 | ₩32,932 | ₩32,932 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,839 | ₩33,053 | ₩32,839 | ₩33,053 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,439 | ₩32,439 | ₩32,439 | ₩32,439 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,892 | ₩32,012 | ₩31,892 | ₩32,012 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,265 | ₩32,359 | ₩32,265 | ₩32,359 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,451 | ₩31,451 | ₩31,451 | ₩31,451 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,305 | ₩32,999 | ₩32,305 | ₩32,999 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩32,866 | ₩34,200 | ₩32,626 | ₩32,639 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,146 | ₩33,400 | ₩33,079 | ₩33,293 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩32,866 | ₩32,906 | ₩32,866 | ₩32,906 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩32,906 | ₩32,906 | ₩32,319 | ₩32,319 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,812 | ₩32,812 | ₩32,732 | ₩32,732 | -0.24% | 300 |
|---|