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 | ₩35,444 | ₩35,470 | ₩35,444 | ₩35,470 | +0.08% | 200 |
| 2026.10.08 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
| 2026.10.07 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
| 2026.10.06 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 100 |
| 2026.10.05 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
| 2026.10.02 | ₩35,657 | ₩35,724 | ₩35,551 | ₩35,724 | +0.19% | 1만 |
| 2026.10.01 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 100 |
| 2026.09.30 | ₩35,617 | ₩35,617 | ₩35,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,617 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,178 | ₩36,178 | ₩36,178 | ₩36,178 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩35,858 | ₩35,858 | ₩35,858 | ₩35,858 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,325 | ₩36,525 | ₩36,325 | ₩36,525 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,512 | ₩36,565 | ₩36,512 | ₩36,552 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,191 | ₩36,218 | ₩36,191 | ₩36,218 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,512 | ₩36,512 | ₩36,512 | ₩36,512 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,899 | ₩36,899 | ₩36,899 | ₩36,899 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,072 | ₩37,072 | ₩37,072 | ₩37,072 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,872 | ₩37,059 | ₩36,872 | ₩37,059 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,605 | ₩36,605 | ₩36,605 | ₩36,605 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,485 | ₩36,485 | ₩36,485 | ₩36,485 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,819 | ₩36,819 | ₩36,819 | ₩36,819 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,099 | ₩37,099 | ₩36,899 | ₩37,019 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,139 | ₩37,139 | ₩37,099 | ₩37,099 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,286 | ₩37,286 | ₩37,286 | ₩37,286 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,712 | ₩36,712 | ₩36,712 | ₩36,712 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,699 | ₩36,699 | ₩36,699 | ₩36,699 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,086 | ₩37,086 | ₩37,086 | ₩37,086 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,126 | ₩37,126 | ₩37,126 | ₩37,126 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩37,006 | ₩37,006 | ₩37,006 | ₩37,006 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,046 | ₩37,046 | ₩37,046 | ₩37,046 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,805 | ₩36,805 | ₩36,779 | ₩36,779 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,699 | ₩36,725 | ₩36,699 | ₩36,725 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,178 | ₩36,285 | ₩36,178 | ₩36,285 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,163 | ₩35,163 | ₩35,163 | ₩35,163 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,644 | ₩35,684 | ₩35,644 | ₩35,684 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,430 | ₩35,484 | ₩35,430 | ₩35,484 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,390 | ₩35,537 | ₩35,390 | ₩35,537 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,911 | ₩35,938 | ₩35,911 | ₩35,938 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,711 | ₩35,711 | ₩35,484 | ₩35,484 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,284 | ₩35,377 | ₩35,284 | ₩35,377 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,137 | ₩35,137 | ₩35,137 | ₩35,137 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,950 | ₩34,950 | ₩34,950 | ₩34,950 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,364 | ₩35,364 | ₩35,364 | ₩35,364 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,497 | ₩35,497 | ₩35,497 | ₩35,497 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,563 | ₩34,563 | ₩34,563 | ₩34,563 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩35,003 | ₩35,003 | ₩35,003 | ₩35,003 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,657 | ₩35,697 | ₩35,657 | ₩35,657 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,444 | ₩35,484 | ₩35,444 | ₩35,457 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,671 | ₩35,671 | ₩35,671 | ₩35,671 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,444 | ₩35,510 | ₩35,444 | ₩35,510 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,510 | ₩35,591 | ₩35,510 | ₩35,537 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,404 | ₩35,457 | ₩35,324 | ₩35,337 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩34,883 | ₩35,524 | ₩34,883 | ₩35,497 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,230 | ₩35,230 | ₩35,230 | ₩35,230 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,683 | ₩34,883 | ₩34,683 | ₩34,709 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩34,896 | ₩34,896 | ₩34,896 | ₩34,896 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,243 | ₩35,243 | ₩35,110 | ₩35,110 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,070 | ₩35,070 | ₩35,070 | ₩35,070 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,310 | ₩35,324 | ₩35,310 | ₩35,324 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,617 | ₩35,617 | ₩35,617 | ₩35,617 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,856 | ₩34,856 | ₩34,856 | ₩34,856 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,870 | ₩34,883 | ₩34,870 | ₩34,883 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,402 | ₩34,402 | ₩34,402 | ₩34,402 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,376 | ₩34,683 | ₩34,376 | ₩34,429 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,496 | ₩34,496 | ₩34,216 | ₩34,483 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,603 | ₩34,629 | ₩34,603 | ₩34,629 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,616 | ₩34,616 | ₩34,603 | ₩34,603 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,816 | ₩34,816 | ₩34,816 | ₩34,816 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,416 | ₩34,416 | ₩34,256 | ₩34,256 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,349 | ₩34,362 | ₩34,349 | ₩34,362 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,854 | ₩33,067 | ₩32,854 | ₩33,067 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,453 | ₩32,453 | ₩32,453 | ₩32,453 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,906 | ₩32,026 | ₩31,906 | ₩32,026 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,280 | ₩32,373 | ₩32,280 | ₩32,373 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,465 | ₩31,465 | ₩31,465 | ₩31,465 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,320 | ₩33,014 | ₩32,320 | ₩33,014 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩32,881 | ₩34,216 | ₩32,640 | ₩32,654 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,161 | ₩33,415 | ₩33,094 | ₩33,308 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩32,881 | ₩32,921 | ₩32,881 | ₩32,921 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩32,921 | ₩32,921 | ₩32,333 | ₩32,333 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,827 | ₩32,827 | ₩32,747 | ₩32,747 | -0.24% | 300 |
|---|