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 | ₩35,438 | ₩35,465 | ₩35,438 | ₩35,465 | +0.08% | 200 |
| 2026.10.08 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
| 2026.10.07 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
| 2026.10.06 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 100 |
| 2026.10.05 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
| 2026.10.02 | ₩35,652 | ₩35,719 | ₩35,545 | ₩35,719 | +0.19% | 1만 |
| 2026.10.01 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
| 2026.09.30 | ₩35,612 | ₩35,612 | ₩35,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,612 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,319 | ₩36,520 | ₩36,319 | ₩36,520 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,079 | ₩36,079 | ₩36,079 | ₩36,079 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,506 | ₩36,560 | ₩36,506 | ₩36,546 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,186 | ₩36,213 | ₩36,186 | ₩36,213 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,067 | ₩37,067 | ₩37,067 | ₩37,067 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,867 | ₩37,053 | ₩36,867 | ₩37,053 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,480 | ₩36,480 | ₩36,480 | ₩36,480 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,813 | ₩36,813 | ₩36,813 | ₩36,813 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,094 | ₩37,094 | ₩36,893 | ₩37,013 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,134 | ₩37,134 | ₩37,094 | ₩37,094 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,973 | ₩36,973 | ₩36,973 | ₩36,973 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,706 | ₩36,706 | ₩36,706 | ₩36,706 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,080 | ₩37,080 | ₩37,080 | ₩37,080 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,094 | ₩37,094 | ₩37,094 | ₩37,094 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,053 | ₩37,053 | ₩37,053 | ₩37,053 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,000 | ₩37,000 | ₩37,000 | ₩37,000 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,147 | ₩37,147 | ₩37,147 | ₩37,147 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,800 | ₩36,800 | ₩36,773 | ₩36,773 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,693 | ₩36,720 | ₩36,693 | ₩36,720 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,173 | ₩36,279 | ₩36,173 | ₩36,279 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,639 | ₩35,679 | ₩35,639 | ₩35,679 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,425 | ₩35,478 | ₩35,425 | ₩35,478 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,559 | ₩35,559 | ₩35,559 | ₩35,559 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,385 | ₩35,532 | ₩35,385 | ₩35,532 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,906 | ₩35,932 | ₩35,906 | ₩35,932 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,705 | ₩35,705 | ₩35,478 | ₩35,478 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,278 | ₩35,372 | ₩35,278 | ₩35,372 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,945 | ₩34,945 | ₩34,945 | ₩34,945 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,557 | ₩34,557 | ₩34,557 | ₩34,557 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,025 | ₩35,025 | ₩35,025 | ₩35,025 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,652 | ₩35,692 | ₩35,652 | ₩35,652 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,438 | ₩35,478 | ₩35,438 | ₩35,452 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,438 | ₩35,505 | ₩35,438 | ₩35,505 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,505 | ₩35,585 | ₩35,505 | ₩35,532 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,398 | ₩35,452 | ₩35,318 | ₩35,332 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩34,878 | ₩35,518 | ₩34,878 | ₩35,492 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,678 | ₩34,878 | ₩34,678 | ₩34,704 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,238 | ₩35,238 | ₩35,105 | ₩35,105 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,305 | ₩35,318 | ₩35,305 | ₩35,318 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,851 | ₩34,851 | ₩34,851 | ₩34,851 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,864 | ₩34,878 | ₩34,864 | ₩34,878 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,371 | ₩34,678 | ₩34,371 | ₩34,424 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,491 | ₩34,491 | ₩34,210 | ₩34,477 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,597 | ₩34,624 | ₩34,597 | ₩34,624 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,611 | ₩34,611 | ₩34,597 | ₩34,597 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,411 | ₩34,411 | ₩34,250 | ₩34,250 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,344 | ₩34,357 | ₩34,344 | ₩34,357 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,942 | ₩32,942 | ₩32,942 | ₩32,942 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,849 | ₩33,063 | ₩32,849 | ₩33,063 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,449 | ₩32,449 | ₩32,449 | ₩32,449 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,901 | ₩32,021 | ₩31,901 | ₩32,021 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,275 | ₩32,368 | ₩32,275 | ₩32,368 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,461 | ₩31,461 | ₩31,461 | ₩31,461 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,315 | ₩33,009 | ₩32,315 | ₩33,009 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩32,876 | ₩34,210 | ₩32,635 | ₩32,649 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,156 | ₩33,410 | ₩33,089 | ₩33,303 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩32,876 | ₩32,916 | ₩32,876 | ₩32,916 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩32,916 | ₩32,916 | ₩32,328 | ₩32,328 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,822 | ₩32,822 | ₩32,742 | ₩32,742 | -0.24% | 300 |
|---|