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 | ₩52,921 | ₩53,243 | ₩52,693 | ₩53,190 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,720 | ₩53,149 | ₩52,235 | ₩52,773 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,592 | ₩53,592 | ₩52,720 | ₩53,283 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,203 | ₩54,472 | ₩53,203 | ₩54,356 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,693 | ₩53,310 | ₩52,519 | ₩53,039 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,707 | ₩53,163 | ₩52,412 | ₩52,951 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,419 | ₩52,166 | ₩51,360 | ₩52,166 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,808 | ₩52,009 | ₩51,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,626 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,714 | ₩51,902 | ₩51,540 | ₩51,902 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,795 | ₩51,799 | ₩51,126 | ₩51,391 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩52,023 | ₩52,130 | ₩51,708 | ₩52,063 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩52,009 | ₩52,056 | ₩51,594 | ₩51,747 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,841 | ₩52,841 | ₩52,365 | ₩52,412 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,881 | ₩53,174 | ₩52,693 | ₩52,962 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩53,069 | ₩53,069 | ₩52,486 | ₩52,787 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,801 | ₩52,801 | ₩52,358 | ₩52,613 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,801 | ₩52,912 | ₩52,385 | ₩52,626 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,492 | ₩52,506 | ₩51,916 | ₩52,026 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,667 | ₩52,747 | ₩51,924 | ₩51,924 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,948 | ₩53,176 | ₩52,425 | ₩52,511 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩54,061 | ₩54,181 | ₩53,941 | ₩53,967 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,128 | ₩54,236 | ₩53,592 | ₩53,654 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,550 | ₩55,550 | ₩54,655 | ₩54,655 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,933 | ₩55,798 | ₩54,933 | ₩55,577 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,263 | ₩54,665 | ₩54,263 | ₩54,611 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩54,048 | ₩54,418 | ₩53,706 | ₩54,303 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,592 | ₩53,819 | ₩53,176 | ₩53,801 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,646 | ₩53,813 | ₩53,324 | ₩53,623 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩54,088 | ₩54,088 | ₩53,750 | ₩53,977 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,577 | ₩55,585 | ₩54,157 | ₩54,246 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,832 | ₩55,832 | ₩55,242 | ₩55,570 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,201 | ₩55,829 | ₩55,201 | ₩55,575 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,268 | ₩55,295 | ₩55,066 | ₩55,201 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,148 | ₩55,152 | ₩54,558 | ₩54,906 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩55,993 | ₩56,107 | ₩55,389 | ₩55,423 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩55,000 | ₩55,939 | ₩55,000 | ₩55,503 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,556 | ₩56,616 | ₩55,664 | ₩55,979 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,213 | ₩57,213 | ₩56,154 | ₩56,261 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,642 | ₩57,924 | ₩57,468 | ₩57,749 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,918 | ₩57,629 | ₩56,918 | ₩57,532 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩57,039 | ₩57,106 | ₩56,770 | ₩56,850 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,441 | ₩57,441 | ₩56,824 | ₩56,966 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,435 | ₩56,804 | ₩56,435 | ₩56,628 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,824 | ₩56,824 | ₩56,072 | ₩56,072 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,502 | ₩56,921 | ₩55,976 | ₩56,636 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩56,033 | ₩56,650 | ₩55,738 | ₩55,765 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,556 | ₩56,797 | ₩55,993 | ₩55,993 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,127 | ₩56,871 | ₩55,711 | ₩56,556 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,209 | ₩55,439 | ₩54,209 | ₩55,437 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,376 | ₩55,499 | ₩54,520 | ₩54,655 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩54,021 | ₩54,631 | ₩54,014 | ₩54,606 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,249 | ₩54,249 | ₩52,640 | ₩52,722 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,692 | ₩54,692 | ₩53,780 | ₩54,177 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,194 | ₩56,194 | ₩54,692 | ₩55,268 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,730 | ₩56,730 | ₩55,684 | ₩55,698 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,207 | ₩56,829 | ₩56,207 | ₩56,678 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,966 | ₩56,665 | ₩55,966 | ₩56,581 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩56,006 | ₩56,180 | ₩55,563 | ₩56,045 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,845 | ₩55,932 | ₩55,282 | ₩55,350 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,148 | ₩55,928 | ₩54,866 | ₩55,459 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩56,113 | ₩56,274 | ₩55,389 | ₩55,712 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,374 | ₩57,656 | ₩56,006 | ₩56,784 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,226 | ₩57,488 | ₩56,878 | ₩57,159 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩57,106 | ₩57,200 | ₩56,449 | ₩56,559 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩57,106 | ₩57,495 | ₩56,918 | ₩57,226 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,508 | ₩57,843 | ₩57,253 | ₩57,253 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,502 | ₩57,060 | ₩56,328 | ₩56,784 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,602 | ₩57,602 | ₩56,569 | ₩56,864 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,951 | ₩58,708 | ₩57,951 | ₩58,041 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,822 | ₩59,077 | ₩57,103 | ₩57,642 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,761 | ₩59,761 | ₩58,574 | ₩58,574 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩60,003 | ₩60,499 | ₩59,754 | ₩60,272 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,828 | ₩59,936 | ₩58,963 | ₩59,919 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,533 | ₩59,922 | ₩59,211 | ₩59,490 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,204 | ₩60,633 | ₩59,761 | ₩60,206 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,386 | ₩59,909 | ₩58,904 | ₩59,359 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,211 | ₩60,060 | ₩58,863 | ₩59,497 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,405 | ₩61,236 | ₩60,351 | ₩61,022 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩60,003 | ₩60,231 | ₩59,386 | ₩60,070 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,614 | ₩60,244 | ₩59,010 | ₩59,064 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,962 | ₩60,566 | ₩59,421 | ₩59,587 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,922 | ₩60,177 | ₩59,640 | ₩59,788 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,246 | ₩59,167 | ₩58,179 | ₩58,814 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,811 | ₩58,273 | ₩56,811 | ₩57,937 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,428 | ₩58,152 | ₩56,328 | ₩56,328 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,849 | ₩59,238 | ₩56,623 | ₩57,763 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,413 | ₩59,413 | ₩58,340 | ₩58,407 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩60,110 | ₩60,110 | ₩58,232 | ₩58,447 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,150 | ₩61,116 | ₩59,895 | ₩60,888 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,210 | ₩61,585 | ₩60,660 | ₩60,764 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,439 | ₩61,173 | ₩59,439 | ₩61,173 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,265 | ₩59,551 | ₩58,702 | ₩59,152 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩60,123 | ₩60,123 | ₩59,294 | ₩59,704 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,284 | ₩60,700 | ₩59,808 | ₩60,139 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,780 | ₩60,849 | ₩60,056 | ₩60,512 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,298 | ₩60,692 | ₩60,123 | ₩60,523 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩59,037 | ₩59,506 | ₩58,722 | ₩59,383 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,763 | ₩58,796 | ₩57,642 | ₩58,606 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,240 | ₩57,977 | ₩57,119 | ₩57,759 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩57,106 | ₩57,334 | ₩56,086 | ₩57,052 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩59,037 | ₩59,091 | ₩56,998 | ₩57,530 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,748 | ₩59,748 | ₩58,675 | ₩58,943 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,244 | ₩60,378 | ₩59,681 | ₩60,300 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,231 | ₩60,324 | ₩59,319 | ₩59,882 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,949 | ₩59,949 | ₩58,501 | ₩59,815 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩59,010 | ₩60,351 | ₩59,010 | ₩60,076 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,439 | ₩59,439 | ₩58,490 | ₩58,657 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,418 | ₩60,418 | ₩58,581 | ₩58,970 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,378 | ₩60,499 | ₩59,580 | ₩60,350 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,453 | ₩60,288 | ₩59,453 | ₩59,919 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,903 | ₩59,278 | ₩58,340 | ₩58,692 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,265 | ₩59,614 | ₩58,702 | ₩59,077 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,280 | ₩58,796 | ₩57,280 | ₩58,661 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,374 | ₩57,441 | ₩56,536 | ₩56,675 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,159 | ₩57,416 | ₩56,408 | ₩57,066 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,776 | ₩58,058 | ₩57,334 | ₩57,949 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩58,098 | ₩58,112 | ₩57,481 | ₩57,759 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩57,092 | ₩57,937 | ₩56,998 | ₩57,721 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩57,106 | ₩57,534 | ₩56,529 | ₩57,090 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,267 | ₩57,414 | ₩56,221 | ₩56,375 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,945 | ₩57,240 | ₩56,884 | ₩57,059 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,824 | ₩57,185 | ₩56,596 | ₩56,973 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,301 | ₩56,529 | ₩55,995 | ₩56,400 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,650 | ₩56,650 | ₩56,046 | ₩56,290 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,717 | ₩56,757 | ₩56,006 | ₩56,730 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,738 | ₩56,155 | ₩55,738 | ₩56,155 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,154 | ₩56,489 | ₩55,912 | ₩56,033 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,242 | ₩56,234 | ₩55,242 | ₩55,813 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,188 | ₩55,429 | ₩54,853 | ₩55,429 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,216 | ₩53,588 | ₩52,995 | ₩53,474 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,283 | ₩53,579 | ₩53,042 | ₩53,286 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,331 | ₩53,672 | ₩52,331 | ₩53,388 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,149 | ₩53,807 | ₩53,149 | ₩53,360 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,822 | ₩53,029 | ₩51,788 | ₩52,755 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,948 | ₩52,948 | ₩51,030 | ₩51,406 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,304 | ₩52,988 | ₩52,237 | ₩52,401 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,404 | ₩53,458 | ₩52,251 | ₩52,412 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,874 | ₩54,128 | ₩53,672 | ₩53,782 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,130 | ₩53,664 | ₩52,130 | ₩53,412 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩52,063 | ₩53,216 | ₩52,063 | ₩52,667 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,337 | ₩53,337 | ₩51,044 | ₩51,391 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,318 | ₩53,328 | ₩52,170 | ₩53,285 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,766 | ₩53,766 | ₩53,082 | ₩53,159 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,914 | ₩54,033 | ₩53,579 | ₩53,680 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,565 | ₩53,807 | ₩53,176 | ₩53,553 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,364 | ₩53,646 | ₩52,774 | ₩52,995 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,163 | ₩53,631 | ₩53,029 | ₩53,064 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,960 | ₩54,960 | ₩53,332 | ₩53,620 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,927 | ₩54,517 | ₩53,659 | ₩53,847 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,278 | ₩53,739 | ₩51,969 | ₩53,660 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,935 | ₩53,337 | ₩52,640 | ₩52,782 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,705 | ₩54,705 | ₩53,191 | ₩53,776 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,960 | ₩55,309 | ₩54,524 | ₩55,051 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,826 | ₩55,107 | ₩53,487 | ₩54,756 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩55,027 | ₩56,207 | ₩55,027 | ₩55,943 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,657 | ₩55,818 | ₩55,188 | ₩55,818 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,207 | ₩56,207 | ₩55,201 | ₩56,019 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,261 | ₩56,474 | ₩55,523 | ₩56,234 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩55,121 | ₩56,167 | ₩55,094 | ₩56,017 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩55,107 | ₩55,437 | ₩54,611 | ₩55,035 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,960 | ₩55,255 | ₩54,779 | ₩55,181 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,383 | ₩54,893 | ₩54,155 | ₩54,839 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,651 | ₩55,040 | ₩54,162 | ₩54,437 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,651 | ₩54,725 | ₩54,102 | ₩54,571 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,887 | ₩55,054 | ₩53,887 | ₩54,635 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,544 | ₩55,179 | ₩53,788 | ₩53,788 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩54,048 | ₩54,362 | ₩53,619 | ₩54,108 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,538 | ₩53,804 | ₩53,190 | ₩53,404 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,345 | ₩53,511 | ₩52,304 | ₩53,282 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,500 | ₩52,398 | ₩51,500 | ₩52,327 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,722 | ₩51,164 | ₩50,588 | ₩50,809 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,506 | ₩52,506 | ₩50,561 | ₩51,167 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,540 | ₩52,385 | ₩51,446 | ₩52,161 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,883 | ₩51,191 | ₩50,852 | ₩51,057 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,325 | ₩51,808 | ₩50,564 | ₩50,888 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,170 | ₩52,398 | ₩51,138 | ₩51,820 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,674 | ₩51,996 | ₩51,473 | ₩51,983 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,829 | ₩51,647 | ₩50,829 | ₩51,634 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,829 | ₩51,164 | ₩50,615 | ₩50,694 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩51,017 | ₩51,017 | ₩50,513 | ₩50,635 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,366 | ₩51,714 | ₩50,754 | ₩51,071 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,722 | ₩51,097 | ₩50,212 | ₩50,942 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,293 | ₩50,749 | ₩50,092 | ₩50,189 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,333 | ₩50,908 | ₩50,226 | ₩50,670 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩49,998 | ₩50,963 | ₩49,998 | ₩50,346 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,314 | ₩49,837 | ₩49,314 | ₩49,656 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩49,072 | ₩49,624 | ₩49,072 | ₩49,463 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,455 | ₩49,139 | ₩48,455 | ₩49,074 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,536 | ₩48,993 | ₩48,536 | ₩48,655 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩48,107 | ₩48,489 | ₩47,959 | ₩48,038 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,791 | ₩48,791 | ₩48,147 | ₩48,300 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,670 | ₩49,072 | ₩48,374 | ₩49,039 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,549 | ₩49,059 | ₩48,375 | ₩48,771 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,289 | ₩48,516 | ₩47,289 | ₩48,423 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,879 | ₩47,879 | ₩47,203 | ₩47,203 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,718 | ₩47,718 | ₩47,490 | ₩47,553 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,610 | ₩47,825 | ₩47,570 | ₩47,651 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩48,026 | ₩48,026 | ₩47,718 | ₩47,892 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,892 | ₩47,966 | ₩47,758 | ₩47,963 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,597 | ₩48,013 | ₩47,543 | ₩47,880 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,450 | ₩47,758 | ₩47,342 | ₩47,661 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩47,074 | ₩47,483 | ₩47,074 | ₩47,163 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩47,020 | ₩47,389 | ₩46,792 | ₩46,944 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,476 | ₩48,415 | ₩46,497 | ₩46,606 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,919 | ₩47,946 | ₩47,208 | ₩47,521 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,348 | ₩48,348 | ₩47,758 | ₩47,876 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,206 | ₩49,206 | ₩47,610 | ₩47,857 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,603 | ₩49,260 | ₩48,325 | ₩49,182 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,442 | ₩48,831 | ₩48,180 | ₩48,681 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,335 | ₩48,824 | ₩48,335 | ₩48,414 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩49,059 | ₩49,059 | ₩48,388 | ₩48,415 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,952 | ₩48,960 | ₩48,657 | ₩48,732 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩48,053 | ₩49,005 | ₩48,053 | ₩48,887 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,973 | ₩48,234 | ₩47,651 | ₩48,175 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,308 | ₩48,348 | ₩47,919 | ₩48,040 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,616 | ₩48,616 | ₩48,053 | ₩48,120 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,522 | ₩49,005 | ₩48,522 | ₩49,005 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,093 | ₩48,670 | ₩48,093 | ₩48,482 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,651 | ₩47,838 | ₩47,183 | ₩47,838 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,953 | ₩47,627 | ₩46,886 | ₩47,597 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,698 | ₩47,046 | ₩46,015 | ₩46,697 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,335 | ₩48,435 | ₩46,256 | ₩46,285 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,450 | ₩47,838 | ₩47,322 | ₩47,490 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,302 | ₩47,751 | ₩47,074 | ₩47,345 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,838 | ₩48,093 | ₩47,256 | ₩47,450 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩47,101 | ₩48,238 | ₩46,967 | ₩47,834 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,898 | ₩48,911 | ₩47,527 | ₩47,745 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,273 | ₩49,327 | ₩48,996 | ₩49,137 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,461 | ₩49,461 | ₩48,819 | ₩48,956 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,609 | ₩49,622 | ₩48,931 | ₩49,475 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,174 | ₩48,870 | ₩47,704 | ₩48,870 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,287 | ₩49,354 | ₩48,530 | ₩48,657 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,469 | ₩49,374 | ₩48,469 | ₩49,139 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,482 | ₩48,643 | ₩48,198 | ₩48,198 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,327 | ₩49,327 | ₩48,659 | ₩49,114 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,394 | ₩49,394 | ₩48,817 | ₩49,180 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,797 | ₩49,897 | ₩49,091 | ₩49,139 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,689 | ₩50,333 | ₩49,662 | ₩49,798 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,837 | ₩49,837 | ₩49,239 | ₩49,461 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,185 | ₩50,185 | ₩49,434 | ₩49,823 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,716 | ₩49,904 | ₩49,689 | ₩49,797 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,549 | ₩49,162 | ₩48,549 | ₩48,978 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,273 | ₩49,273 | ₩48,013 | ₩48,323 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,703 | ₩49,703 | ₩49,019 | ₩49,145 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,676 | ₩49,853 | ₩49,492 | ₩49,602 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,300 | ₩49,381 | ₩48,817 | ₩49,059 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,320 | ₩50,333 | ₩49,288 | ₩49,442 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩50,078 | ₩50,427 | ₩49,528 | ₩49,990 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,764 | ₩49,837 | ₩48,442 | ₩49,485 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,791 | ₩49,421 | ₩48,791 | ₩49,229 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,978 | ₩49,300 | ₩47,852 | ₩47,853 | -2.30% | 3.3만 |
|---|