시장 데이터를 불러오는 중
전체 종목
ALPS Electrification Infrastructure ETF 과거 주가
ALPS Electrification Infrastructure ETF · ELFY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Electrification Infrastructure ETF · ELFY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,877 | ₩53,199 | ₩52,649 | ₩53,145 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,676 | ₩53,105 | ₩52,191 | ₩52,728 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,547 | ₩53,547 | ₩52,676 | ₩53,239 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,159 | ₩54,426 | ₩53,159 | ₩54,311 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,649 | ₩53,266 | ₩52,475 | ₩52,995 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,663 | ₩53,118 | ₩52,368 | ₩52,907 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,376 | ₩52,123 | ₩51,317 | ₩52,123 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,765 | ₩51,966 | ₩51,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,583 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,671 | ₩51,859 | ₩51,497 | ₩51,859 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,752 | ₩51,756 | ₩51,083 | ₩51,348 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩51,979 | ₩52,087 | ₩51,664 | ₩52,020 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩51,966 | ₩52,013 | ₩51,551 | ₩51,703 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,797 | ₩52,797 | ₩52,321 | ₩52,368 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,837 | ₩53,129 | ₩52,649 | ₩52,917 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩53,025 | ₩53,025 | ₩52,442 | ₩52,743 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,757 | ₩52,757 | ₩52,314 | ₩52,569 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,757 | ₩52,868 | ₩52,341 | ₩52,582 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,448 | ₩52,462 | ₩51,872 | ₩51,982 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,623 | ₩52,703 | ₩51,880 | ₩51,880 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,904 | ₩53,132 | ₩52,381 | ₩52,467 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩54,016 | ₩54,135 | ₩53,896 | ₩53,922 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,083 | ₩54,190 | ₩53,547 | ₩53,609 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,504 | ₩55,504 | ₩54,610 | ₩54,610 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,887 | ₩55,752 | ₩54,887 | ₩55,530 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,217 | ₩54,619 | ₩54,217 | ₩54,566 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩54,003 | ₩54,373 | ₩53,661 | ₩54,257 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,547 | ₩53,774 | ₩53,132 | ₩53,756 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,601 | ₩53,768 | ₩53,279 | ₩53,578 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩54,043 | ₩54,043 | ₩53,705 | ₩53,932 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,530 | ₩55,538 | ₩54,111 | ₩54,201 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,785 | ₩55,785 | ₩55,195 | ₩55,524 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,155 | ₩55,782 | ₩55,155 | ₩55,529 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,222 | ₩55,249 | ₩55,020 | ₩55,155 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,102 | ₩55,106 | ₩54,512 | ₩54,860 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩55,946 | ₩56,060 | ₩55,343 | ₩55,376 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩54,954 | ₩55,892 | ₩54,954 | ₩55,457 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,509 | ₩56,569 | ₩55,618 | ₩55,932 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,165 | ₩57,165 | ₩56,107 | ₩56,214 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,594 | ₩57,875 | ₩57,420 | ₩57,701 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,870 | ₩57,581 | ₩56,870 | ₩57,484 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩56,991 | ₩57,058 | ₩56,723 | ₩56,802 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,393 | ₩57,393 | ₩56,777 | ₩56,919 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,388 | ₩56,757 | ₩56,388 | ₩56,581 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,777 | ₩56,777 | ₩56,025 | ₩56,025 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,455 | ₩56,873 | ₩55,930 | ₩56,589 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩55,986 | ₩56,602 | ₩55,691 | ₩55,718 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,509 | ₩56,750 | ₩55,946 | ₩55,946 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,080 | ₩56,824 | ₩55,664 | ₩56,509 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,164 | ₩55,392 | ₩54,164 | ₩55,391 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,329 | ₩55,453 | ₩54,474 | ₩54,610 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩53,976 | ₩54,586 | ₩53,969 | ₩54,560 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,204 | ₩54,204 | ₩52,596 | ₩52,678 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,646 | ₩54,646 | ₩53,735 | ₩54,131 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,147 | ₩56,147 | ₩54,646 | ₩55,222 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,683 | ₩56,683 | ₩55,638 | ₩55,651 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,160 | ₩56,782 | ₩56,160 | ₩56,631 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,919 | ₩56,617 | ₩55,919 | ₩56,534 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩55,959 | ₩56,133 | ₩55,517 | ₩55,998 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,798 | ₩55,886 | ₩55,236 | ₩55,304 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,102 | ₩55,882 | ₩54,820 | ₩55,413 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩56,066 | ₩56,227 | ₩55,343 | ₩55,666 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,326 | ₩57,607 | ₩55,959 | ₩56,736 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,179 | ₩57,440 | ₩56,830 | ₩57,112 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩57,058 | ₩57,152 | ₩56,401 | ₩56,511 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩57,058 | ₩57,447 | ₩56,870 | ₩57,179 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,460 | ₩57,795 | ₩57,205 | ₩57,205 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,455 | ₩57,012 | ₩56,281 | ₩56,736 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,554 | ₩57,554 | ₩56,522 | ₩56,817 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,902 | ₩58,659 | ₩57,902 | ₩57,992 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,773 | ₩59,028 | ₩57,055 | ₩57,594 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,711 | ₩59,711 | ₩58,525 | ₩58,525 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩59,952 | ₩60,448 | ₩59,705 | ₩60,222 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,778 | ₩59,885 | ₩58,914 | ₩59,869 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,483 | ₩59,872 | ₩59,162 | ₩59,441 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,153 | ₩60,582 | ₩59,711 | ₩60,156 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,336 | ₩59,859 | ₩58,855 | ₩59,309 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,162 | ₩60,010 | ₩58,813 | ₩59,447 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,355 | ₩61,185 | ₩60,301 | ₩60,971 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩59,952 | ₩60,180 | ₩59,336 | ₩60,019 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,564 | ₩60,194 | ₩58,961 | ₩59,014 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,912 | ₩60,515 | ₩59,371 | ₩59,537 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,872 | ₩60,127 | ₩59,591 | ₩59,738 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,197 | ₩59,118 | ₩58,130 | ₩58,765 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,763 | ₩58,224 | ₩56,763 | ₩57,889 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,380 | ₩58,103 | ₩56,281 | ₩56,281 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,800 | ₩59,189 | ₩56,576 | ₩57,715 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,363 | ₩59,363 | ₩58,291 | ₩58,358 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩60,060 | ₩60,060 | ₩58,184 | ₩58,398 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,100 | ₩61,065 | ₩59,845 | ₩60,837 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,159 | ₩61,534 | ₩60,609 | ₩60,714 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,390 | ₩61,122 | ₩59,390 | ₩61,122 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,215 | ₩59,501 | ₩58,653 | ₩59,103 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩60,073 | ₩60,073 | ₩59,245 | ₩59,654 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,234 | ₩60,649 | ₩59,758 | ₩60,089 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,730 | ₩60,798 | ₩60,006 | ₩60,462 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,247 | ₩60,641 | ₩60,073 | ₩60,472 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩58,988 | ₩59,457 | ₩58,673 | ₩59,333 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,715 | ₩58,746 | ₩57,594 | ₩58,558 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,192 | ₩57,929 | ₩57,071 | ₩57,711 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩57,058 | ₩57,286 | ₩56,040 | ₩57,004 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩58,988 | ₩59,041 | ₩56,951 | ₩57,481 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,698 | ₩59,698 | ₩58,626 | ₩58,894 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,194 | ₩60,328 | ₩59,631 | ₩60,250 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,180 | ₩60,274 | ₩59,269 | ₩59,832 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,899 | ₩59,899 | ₩58,452 | ₩59,765 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩58,961 | ₩60,301 | ₩58,961 | ₩60,026 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,390 | ₩59,390 | ₩58,441 | ₩58,608 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,368 | ₩60,368 | ₩58,532 | ₩58,921 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,328 | ₩60,448 | ₩59,530 | ₩60,300 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,403 | ₩60,238 | ₩59,403 | ₩59,869 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,854 | ₩59,229 | ₩58,291 | ₩58,643 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,215 | ₩59,564 | ₩58,653 | ₩59,028 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,232 | ₩58,746 | ₩57,232 | ₩58,612 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,326 | ₩57,393 | ₩56,489 | ₩56,628 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,112 | ₩57,368 | ₩56,361 | ₩57,018 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,728 | ₩58,009 | ₩57,286 | ₩57,901 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩58,050 | ₩58,063 | ₩57,433 | ₩57,711 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩57,045 | ₩57,889 | ₩56,951 | ₩57,673 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩57,058 | ₩57,486 | ₩56,482 | ₩57,042 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,219 | ₩57,366 | ₩56,174 | ₩56,328 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,897 | ₩57,192 | ₩56,837 | ₩57,011 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,777 | ₩57,137 | ₩56,549 | ₩56,925 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,254 | ₩56,482 | ₩55,949 | ₩56,353 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,602 | ₩56,602 | ₩55,999 | ₩56,243 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,669 | ₩56,710 | ₩55,959 | ₩56,683 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,691 | ₩56,108 | ₩55,691 | ₩56,108 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,107 | ₩56,442 | ₩55,865 | ₩55,986 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,195 | ₩56,187 | ₩55,195 | ₩55,766 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,142 | ₩55,383 | ₩54,807 | ₩55,383 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,172 | ₩53,543 | ₩52,951 | ₩53,429 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,239 | ₩53,534 | ₩52,998 | ₩53,242 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,288 | ₩53,628 | ₩52,288 | ₩53,344 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,105 | ₩53,762 | ₩53,105 | ₩53,315 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,778 | ₩52,984 | ₩51,745 | ₩52,711 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,904 | ₩52,904 | ₩50,988 | ₩51,363 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,261 | ₩52,944 | ₩52,194 | ₩52,357 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,360 | ₩53,413 | ₩52,207 | ₩52,368 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,829 | ₩54,083 | ₩53,628 | ₩53,737 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,087 | ₩53,620 | ₩52,087 | ₩53,368 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩52,020 | ₩53,172 | ₩52,020 | ₩52,623 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,293 | ₩53,293 | ₩51,001 | ₩51,348 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,274 | ₩53,283 | ₩52,127 | ₩53,240 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,721 | ₩53,721 | ₩53,038 | ₩53,114 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,869 | ₩53,988 | ₩53,534 | ₩53,636 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,520 | ₩53,762 | ₩53,132 | ₩53,508 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,319 | ₩53,601 | ₩52,730 | ₩52,951 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,118 | ₩53,586 | ₩52,984 | ₩53,019 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,914 | ₩54,914 | ₩53,287 | ₩53,575 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,882 | ₩54,472 | ₩53,614 | ₩53,802 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,234 | ₩53,695 | ₩51,926 | ₩53,616 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,891 | ₩53,293 | ₩52,596 | ₩52,738 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,659 | ₩54,659 | ₩53,147 | ₩53,731 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,914 | ₩55,262 | ₩54,479 | ₩55,005 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,780 | ₩55,061 | ₩53,443 | ₩54,710 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩54,981 | ₩56,160 | ₩54,981 | ₩55,896 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,611 | ₩55,772 | ₩55,142 | ₩55,772 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,160 | ₩56,160 | ₩55,155 | ₩55,973 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,214 | ₩56,427 | ₩55,477 | ₩56,187 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩55,075 | ₩56,120 | ₩55,048 | ₩55,970 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩55,061 | ₩55,391 | ₩54,566 | ₩54,989 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,914 | ₩55,209 | ₩54,733 | ₩55,135 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,338 | ₩54,847 | ₩54,110 | ₩54,793 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,606 | ₩54,994 | ₩54,117 | ₩54,391 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,606 | ₩54,680 | ₩54,056 | ₩54,525 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,842 | ₩55,008 | ₩53,842 | ₩54,590 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,499 | ₩55,132 | ₩53,743 | ₩53,743 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩54,003 | ₩54,316 | ₩53,574 | ₩54,063 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,494 | ₩53,759 | ₩53,145 | ₩53,360 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,301 | ₩53,467 | ₩52,261 | ₩53,238 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,457 | ₩52,355 | ₩51,457 | ₩52,284 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,680 | ₩51,122 | ₩50,546 | ₩50,767 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,462 | ₩52,462 | ₩50,519 | ₩51,124 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,497 | ₩52,341 | ₩51,403 | ₩52,117 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,840 | ₩51,149 | ₩50,810 | ₩51,015 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,283 | ₩51,765 | ₩50,521 | ₩50,846 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,127 | ₩52,355 | ₩51,095 | ₩51,777 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,631 | ₩51,953 | ₩51,430 | ₩51,939 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,787 | ₩51,604 | ₩50,787 | ₩51,591 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,787 | ₩51,122 | ₩50,572 | ₩50,651 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩50,974 | ₩50,974 | ₩50,471 | ₩50,592 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,323 | ₩51,671 | ₩50,712 | ₩51,028 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,680 | ₩51,055 | ₩50,170 | ₩50,899 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,251 | ₩50,706 | ₩50,050 | ₩50,148 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,291 | ₩50,866 | ₩50,184 | ₩50,627 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩49,956 | ₩50,921 | ₩49,956 | ₩50,304 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,273 | ₩49,795 | ₩49,273 | ₩49,614 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩49,031 | ₩49,582 | ₩49,031 | ₩49,421 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,415 | ₩49,098 | ₩48,415 | ₩49,033 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,495 | ₩48,952 | ₩48,495 | ₩48,615 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩48,067 | ₩48,448 | ₩47,919 | ₩47,998 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,750 | ₩48,750 | ₩48,107 | ₩48,259 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,629 | ₩49,031 | ₩48,333 | ₩48,998 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,509 | ₩49,018 | ₩48,335 | ₩48,730 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,249 | ₩48,475 | ₩47,249 | ₩48,383 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,839 | ₩47,839 | ₩47,163 | ₩47,163 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,678 | ₩47,678 | ₩47,450 | ₩47,513 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,571 | ₩47,785 | ₩47,531 | ₩47,611 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩47,986 | ₩47,986 | ₩47,678 | ₩47,852 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,852 | ₩47,926 | ₩47,718 | ₩47,923 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,557 | ₩47,973 | ₩47,504 | ₩47,840 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,410 | ₩47,718 | ₩47,303 | ₩47,622 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩47,035 | ₩47,443 | ₩47,035 | ₩47,123 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩46,981 | ₩47,350 | ₩46,753 | ₩46,905 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,437 | ₩48,375 | ₩46,458 | ₩46,567 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,879 | ₩47,906 | ₩47,169 | ₩47,481 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,308 | ₩48,308 | ₩47,718 | ₩47,836 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,165 | ₩49,165 | ₩47,571 | ₩47,817 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,562 | ₩49,219 | ₩48,285 | ₩49,141 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,402 | ₩48,790 | ₩48,140 | ₩48,640 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,294 | ₩48,783 | ₩48,294 | ₩48,373 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩49,018 | ₩49,018 | ₩48,348 | ₩48,375 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,911 | ₩48,919 | ₩48,616 | ₩48,691 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩48,013 | ₩48,964 | ₩48,013 | ₩48,846 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,933 | ₩48,194 | ₩47,611 | ₩48,135 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,268 | ₩48,308 | ₩47,879 | ₩48,000 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,576 | ₩48,576 | ₩48,013 | ₩48,080 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,482 | ₩48,964 | ₩48,482 | ₩48,964 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,053 | ₩48,629 | ₩48,053 | ₩48,442 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,611 | ₩47,799 | ₩47,143 | ₩47,799 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,914 | ₩47,587 | ₩46,847 | ₩47,557 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,659 | ₩47,007 | ₩45,976 | ₩46,658 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,294 | ₩48,395 | ₩46,217 | ₩46,247 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,410 | ₩47,799 | ₩47,283 | ₩47,450 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,263 | ₩47,711 | ₩47,035 | ₩47,305 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,799 | ₩48,053 | ₩47,217 | ₩47,410 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩47,062 | ₩48,198 | ₩46,928 | ₩47,794 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,857 | ₩48,871 | ₩47,488 | ₩47,705 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,232 | ₩49,286 | ₩48,955 | ₩49,096 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,420 | ₩49,420 | ₩48,778 | ₩48,915 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,567 | ₩49,581 | ₩48,891 | ₩49,433 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,134 | ₩48,829 | ₩47,665 | ₩48,829 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,246 | ₩49,313 | ₩48,490 | ₩48,616 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,428 | ₩49,333 | ₩48,428 | ₩49,098 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,442 | ₩48,603 | ₩48,158 | ₩48,158 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,286 | ₩49,286 | ₩48,619 | ₩49,073 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,353 | ₩49,353 | ₩48,777 | ₩49,139 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,755 | ₩49,855 | ₩49,050 | ₩49,098 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,648 | ₩50,291 | ₩49,621 | ₩49,756 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,795 | ₩49,795 | ₩49,197 | ₩49,420 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,144 | ₩50,144 | ₩49,393 | ₩49,782 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,675 | ₩49,862 | ₩49,648 | ₩49,755 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,509 | ₩49,121 | ₩48,509 | ₩48,938 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,232 | ₩49,232 | ₩47,973 | ₩48,282 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,661 | ₩49,661 | ₩48,978 | ₩49,104 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,634 | ₩49,811 | ₩49,451 | ₩49,561 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,259 | ₩49,340 | ₩48,777 | ₩49,018 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,278 | ₩50,291 | ₩49,247 | ₩49,401 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩50,036 | ₩50,385 | ₩49,487 | ₩49,948 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,723 | ₩49,795 | ₩48,402 | ₩49,444 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,750 | ₩49,380 | ₩48,750 | ₩49,188 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,938 | ₩49,259 | ₩47,812 | ₩47,813 | -2.30% | 3.3만 |
|---|