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 | ₩35,412 | ₩35,439 | ₩35,412 | ₩35,439 | +0.08% | 200 |
| 2026.10.08 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
| 2026.10.07 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
| 2026.10.06 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 100 |
| 2026.10.05 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
| 2026.10.02 | ₩35,625 | ₩35,692 | ₩35,519 | ₩35,692 | +0.19% | 1만 |
| 2026.10.01 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
| 2026.09.30 | ₩35,585 | ₩35,585 | ₩35,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,585 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩35,972 | ₩35,972 | ₩35,972 | ₩35,972 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,145 | ₩36,145 | ₩36,145 | ₩36,145 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩35,892 | ₩35,892 | ₩35,892 | ₩35,892 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩36,292 | ₩36,492 | ₩36,292 | ₩36,492 | +0.55% | 300 |
|---|
| 2026.09.21 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩35,972 | ₩35,972 | ₩35,972 | ₩35,972 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩36,319 | ₩36,319 | ₩36,319 | ₩36,319 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩36,052 | ₩36,052 | ₩36,052 | ₩36,052 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩36,252 | ₩36,252 | ₩36,252 | ₩36,252 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩36,479 | ₩36,532 | ₩36,479 | ₩36,519 | +0.11% | 3.5천 |
|---|
| 2026.09.10 | ₩36,159 | ₩36,185 | ₩36,159 | ₩36,185 | +0.07% | 100 |
|---|
| 2026.09.09 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,866 | ₩36,866 | ₩36,866 | ₩36,866 | 0.00% | 400 |
|---|
| 2026.09.04 | ₩37,039 | ₩37,039 | ₩37,039 | ₩37,039 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,839 | ₩37,026 | ₩36,839 | ₩37,026 | +0.51% | 700 |
|---|
| 2026.09.02 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,892 | ₩36,892 | ₩36,892 | ₩36,892 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,066 | ₩37,066 | ₩36,866 | ₩36,986 | -0.22% | 2.1천 |
|---|
| 2026.08.26 | ₩37,106 | ₩37,106 | ₩37,066 | ₩37,066 | -0.11% | 400 |
|---|
| 2026.08.25 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,946 | ₩36,946 | ₩36,946 | ₩36,946 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,052 | ₩37,052 | ₩37,052 | ₩37,052 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩37,066 | ₩37,066 | ₩37,066 | ₩37,066 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,772 | ₩36,772 | ₩36,746 | ₩36,746 | -0.07% | 700 |
|---|
| 2026.08.05 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,666 | ₩36,692 | ₩36,666 | ₩36,692 | +0.07% | 100 |
|---|
| 2026.08.03 | ₩36,145 | ₩36,252 | ₩36,145 | ₩36,252 | +0.30% | 200 |
|---|
| 2026.07.31 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩36,386 | ₩36,386 | ₩36,386 | ₩36,386 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,479 | ₩35,479 | ₩35,479 | ₩35,479 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,612 | ₩35,652 | ₩35,612 | ₩35,652 | +0.11% | 300 |
|---|
| 2026.07.21 | ₩35,479 | ₩35,479 | ₩35,479 | ₩35,479 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,399 | ₩35,452 | ₩35,399 | ₩35,452 | +0.15% | 100 |
|---|
| 2026.07.15 | ₩35,732 | ₩35,732 | ₩35,732 | ₩35,732 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 2.4만 |
|---|
| 2026.07.10 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,359 | ₩35,505 | ₩35,359 | ₩35,505 | +0.41% | 33.7만 |
|---|
| 2026.07.08 | ₩35,185 | ₩35,185 | ₩35,185 | ₩35,185 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,465 | ₩35,465 | ₩35,465 | ₩35,465 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,879 | ₩35,905 | ₩35,879 | ₩35,905 | +0.07% | 200 |
|---|
| 2026.07.02 | ₩35,679 | ₩35,679 | ₩35,452 | ₩35,452 | -0.64% | 700 |
|---|
| 2026.07.01 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩35,252 | ₩35,345 | ₩35,252 | ₩35,345 | +0.26% | 500 |
|---|
| 2026.06.29 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,105 | ₩35,105 | ₩35,105 | ₩35,105 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,559 | ₩35,559 | ₩35,559 | ₩35,559 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,332 | ₩35,332 | ₩35,332 | ₩35,332 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,559 | ₩35,559 | ₩35,559 | ₩35,559 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,465 | ₩35,465 | ₩35,465 | ₩35,465 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,972 | ₩34,972 | ₩34,972 | ₩34,972 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩34,772 | ₩34,772 | ₩34,772 | ₩34,772 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,625 | ₩35,665 | ₩35,625 | ₩35,625 | 0.00% | 1.1천 |
|---|
| 2026.06.03 | ₩35,412 | ₩35,452 | ₩35,412 | ₩35,425 | +0.04% | 200 |
|---|
| 2026.06.02 | ₩35,639 | ₩35,639 | ₩35,639 | ₩35,639 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩35,412 | ₩35,479 | ₩35,412 | ₩35,479 | +0.19% | 500 |
|---|
| 2026.05.29 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,479 | ₩35,559 | ₩35,479 | ₩35,505 | +0.08% | 4.1천 |
|---|
| 2026.05.26 | ₩35,652 | ₩35,652 | ₩35,652 | ₩35,652 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩35,372 | ₩35,425 | ₩35,292 | ₩35,305 | -0.19% | 2천 |
|---|
| 2026.05.21 | ₩34,852 | ₩35,492 | ₩34,852 | ₩35,465 | +1.76% | 1.8천 |
|---|
| 2026.05.20 | ₩35,198 | ₩35,198 | ₩35,198 | ₩35,198 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩34,652 | ₩34,852 | ₩34,652 | ₩34,678 | +0.08% | 1.3천 |
|---|
| 2026.05.18 | ₩34,865 | ₩34,865 | ₩34,865 | ₩34,865 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩34,505 | ₩34,505 | ₩34,505 | ₩34,505 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩35,212 | ₩35,212 | ₩35,078 | ₩35,078 | -0.38% | 900 |
|---|
| 2026.05.13 | ₩35,238 | ₩35,238 | ₩35,238 | ₩35,238 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,278 | ₩35,292 | ₩35,278 | ₩35,292 | +0.04% | 100 |
|---|
| 2026.05.07 | ₩35,359 | ₩35,359 | ₩35,359 | ₩35,359 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,585 | ₩35,585 | ₩35,585 | ₩35,585 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,825 | ₩34,825 | ₩34,825 | ₩34,825 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,838 | ₩34,852 | ₩34,838 | ₩34,852 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩34,291 | ₩34,291 | ₩34,291 | ₩34,291 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,345 | ₩34,652 | ₩34,345 | ₩34,398 | +0.16% | 800 |
|---|
| 2026.04.21 | ₩34,465 | ₩34,465 | ₩34,185 | ₩34,452 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩34,892 | ₩34,892 | ₩34,892 | ₩34,892 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩34,572 | ₩34,598 | ₩34,572 | ₩34,598 | +0.08% | 500 |
|---|
| 2026.04.15 | ₩34,585 | ₩34,585 | ₩34,572 | ₩34,572 | -0.04% | 300 |
|---|
| 2026.04.14 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,385 | ₩34,385 | ₩34,225 | ₩34,225 | -0.47% | 700 |
|---|
| 2026.04.09 | ₩34,318 | ₩34,331 | ₩34,318 | ₩34,331 | +0.04% | 500 |
|---|
| 2026.04.08 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,918 | ₩32,918 | ₩32,918 | ₩32,918 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩32,824 | ₩33,038 | ₩32,824 | ₩33,038 | +0.65% | 300 |
|---|
| 2026.04.02 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,451 | ₩31,451 | ₩31,451 | ₩31,451 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,877 | ₩31,997 | ₩31,877 | ₩31,997 | +0.38% | 800 |
|---|
| 2026.03.23 | ₩32,251 | ₩32,344 | ₩32,251 | ₩32,344 | +0.29% | 800 |
|---|
| 2026.03.20 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,291 | ₩32,984 | ₩32,291 | ₩32,984 | +2.15% | 100 |
|---|
| 2026.03.18 | ₩32,851 | ₩34,185 | ₩32,611 | ₩32,624 | -0.69% | 2.6천 |
|---|
| 2026.03.17 | ₩33,131 | ₩33,385 | ₩33,064 | ₩33,278 | +0.44% | 3.3천 |
|---|
| 2026.03.16 | ₩32,851 | ₩32,891 | ₩32,851 | ₩32,891 | +0.12% | 700 |
|---|
| 2026.03.13 | ₩32,891 | ₩32,891 | ₩32,304 | ₩32,304 | -1.78% | 1.4천 |
|---|
| 2026.03.12 | ₩32,798 | ₩32,798 | ₩32,718 | ₩32,718 | -0.24% | 300 |
|---|