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 | ₩52,802 | ₩53,123 | ₩52,574 | ₩53,069 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,601 | ₩53,029 | ₩52,117 | ₩52,653 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,471 | ₩53,471 | ₩52,601 | ₩53,163 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,083 | ₩54,349 | ₩53,083 | ₩54,234 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,574 | ₩53,190 | ₩52,400 | ₩52,920 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,588 | ₩53,043 | ₩52,293 | ₩52,831 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,303 | ₩52,048 | ₩51,244 | ₩52,048 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,691 | ₩51,892 | ₩51,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,509 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,598 | ₩51,785 | ₩51,424 | ₩51,785 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,678 | ₩51,682 | ₩51,010 | ₩51,275 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩51,905 | ₩52,012 | ₩51,591 | ₩51,945 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩51,892 | ₩51,939 | ₩51,477 | ₩51,630 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,722 | ₩52,722 | ₩52,247 | ₩52,293 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,762 | ₩53,053 | ₩52,574 | ₩52,842 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩52,949 | ₩52,949 | ₩52,367 | ₩52,668 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,681 | ₩52,681 | ₩52,240 | ₩52,494 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,681 | ₩52,792 | ₩52,267 | ₩52,507 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,374 | ₩52,387 | ₩51,798 | ₩51,908 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,548 | ₩52,628 | ₩51,806 | ₩51,806 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,829 | ₩53,056 | ₩52,307 | ₩52,392 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩53,939 | ₩54,058 | ₩53,819 | ₩53,846 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,006 | ₩54,113 | ₩53,471 | ₩53,532 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,425 | ₩55,425 | ₩54,532 | ₩54,532 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,809 | ₩55,672 | ₩54,809 | ₩55,451 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,140 | ₩54,541 | ₩54,140 | ₩54,488 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩53,926 | ₩54,295 | ₩53,585 | ₩54,180 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,471 | ₩53,697 | ₩53,056 | ₩53,680 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,524 | ₩53,692 | ₩53,203 | ₩53,502 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩53,966 | ₩53,966 | ₩53,629 | ₩53,855 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,451 | ₩55,459 | ₩54,034 | ₩54,124 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,706 | ₩55,706 | ₩55,117 | ₩55,445 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,077 | ₩55,703 | ₩55,077 | ₩55,450 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,144 | ₩55,170 | ₩54,941 | ₩55,077 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,023 | ₩55,027 | ₩54,434 | ₩54,782 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩55,866 | ₩55,980 | ₩55,264 | ₩55,297 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩54,876 | ₩55,813 | ₩54,876 | ₩55,378 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,428 | ₩56,488 | ₩55,538 | ₩55,853 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,084 | ₩57,084 | ₩56,027 | ₩56,134 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,512 | ₩57,793 | ₩57,338 | ₩57,619 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,789 | ₩57,499 | ₩56,789 | ₩57,402 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩56,910 | ₩56,977 | ₩56,642 | ₩56,721 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,311 | ₩57,311 | ₩56,696 | ₩56,838 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,308 | ₩56,676 | ₩56,308 | ₩56,500 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,696 | ₩56,696 | ₩55,945 | ₩55,945 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,375 | ₩56,792 | ₩55,850 | ₩56,508 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩55,906 | ₩56,522 | ₩55,612 | ₩55,639 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,428 | ₩56,669 | ₩55,866 | ₩55,866 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,000 | ₩56,743 | ₩55,585 | ₩56,428 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,086 | ₩55,313 | ₩54,086 | ₩55,312 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,251 | ₩55,374 | ₩54,397 | ₩54,532 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩53,899 | ₩54,508 | ₩53,892 | ₩54,482 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,127 | ₩54,127 | ₩52,521 | ₩52,602 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,568 | ₩54,568 | ₩53,658 | ₩54,054 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,067 | ₩56,067 | ₩54,568 | ₩55,144 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,602 | ₩56,602 | ₩55,558 | ₩55,572 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,080 | ₩56,701 | ₩56,080 | ₩56,550 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,839 | ₩56,536 | ₩55,839 | ₩56,454 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩55,879 | ₩56,053 | ₩55,438 | ₩55,918 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,719 | ₩55,806 | ₩55,157 | ₩55,225 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,023 | ₩55,802 | ₩54,742 | ₩55,334 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩55,987 | ₩56,147 | ₩55,264 | ₩55,586 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,244 | ₩57,525 | ₩55,879 | ₩56,656 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,097 | ₩57,358 | ₩56,749 | ₩57,030 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩56,977 | ₩57,070 | ₩56,321 | ₩56,431 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩56,977 | ₩57,365 | ₩56,789 | ₩57,097 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,378 | ₩57,713 | ₩57,124 | ₩57,124 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,375 | ₩56,931 | ₩56,201 | ₩56,656 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,472 | ₩57,472 | ₩56,441 | ₩56,736 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,820 | ₩58,576 | ₩57,820 | ₩57,909 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,690 | ₩58,944 | ₩56,974 | ₩57,512 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,626 | ₩59,626 | ₩58,442 | ₩58,442 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩59,867 | ₩60,362 | ₩59,619 | ₩60,136 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,693 | ₩59,800 | ₩58,830 | ₩59,784 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,399 | ₩59,787 | ₩59,078 | ₩59,356 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,068 | ₩60,496 | ₩59,626 | ₩60,070 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,252 | ₩59,773 | ₩58,771 | ₩59,225 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,078 | ₩59,925 | ₩58,730 | ₩59,363 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,268 | ₩61,098 | ₩60,215 | ₩60,884 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩59,867 | ₩60,095 | ₩59,252 | ₩59,934 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,479 | ₩60,108 | ₩58,877 | ₩58,930 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,827 | ₩60,429 | ₩59,286 | ₩59,452 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,787 | ₩60,041 | ₩59,506 | ₩59,653 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,114 | ₩59,033 | ₩58,047 | ₩58,681 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,682 | ₩58,141 | ₩56,682 | ₩57,806 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,298 | ₩58,020 | ₩56,201 | ₩56,201 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,716 | ₩59,104 | ₩56,495 | ₩57,632 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,278 | ₩59,278 | ₩58,208 | ₩58,275 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩59,974 | ₩59,974 | ₩58,101 | ₩58,315 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,014 | ₩60,978 | ₩59,760 | ₩60,750 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,071 | ₩61,446 | ₩60,523 | ₩60,627 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,305 | ₩61,035 | ₩59,305 | ₩61,035 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,131 | ₩59,416 | ₩58,569 | ₩59,019 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩59,987 | ₩59,987 | ₩59,161 | ₩59,569 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,148 | ₩60,563 | ₩59,673 | ₩60,004 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,643 | ₩60,711 | ₩59,921 | ₩60,376 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,161 | ₩60,555 | ₩59,987 | ₩60,386 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩58,904 | ₩59,372 | ₩58,589 | ₩59,249 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,632 | ₩58,663 | ₩57,512 | ₩58,474 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,111 | ₩57,846 | ₩56,990 | ₩57,628 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩56,977 | ₩57,204 | ₩55,960 | ₩56,923 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩58,904 | ₩58,957 | ₩56,870 | ₩57,400 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,613 | ₩59,613 | ₩58,542 | ₩58,810 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,108 | ₩60,242 | ₩59,546 | ₩60,164 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,095 | ₩60,188 | ₩59,185 | ₩59,747 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,814 | ₩59,814 | ₩58,368 | ₩59,680 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩58,877 | ₩60,215 | ₩58,877 | ₩59,941 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,305 | ₩59,305 | ₩58,358 | ₩58,525 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,282 | ₩60,282 | ₩58,449 | ₩58,837 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,242 | ₩60,362 | ₩59,446 | ₩60,214 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,318 | ₩60,152 | ₩59,318 | ₩59,784 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,770 | ₩59,144 | ₩58,208 | ₩58,560 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,131 | ₩59,479 | ₩58,569 | ₩58,944 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,151 | ₩58,663 | ₩57,151 | ₩58,529 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,244 | ₩57,311 | ₩56,408 | ₩56,547 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,030 | ₩57,286 | ₩56,281 | ₩56,937 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,646 | ₩57,927 | ₩57,204 | ₩57,818 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩57,967 | ₩57,980 | ₩57,351 | ₩57,628 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩56,963 | ₩57,806 | ₩56,870 | ₩57,591 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩56,977 | ₩57,404 | ₩56,401 | ₩56,961 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,137 | ₩57,284 | ₩56,094 | ₩56,247 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,816 | ₩57,111 | ₩56,756 | ₩56,930 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,696 | ₩57,056 | ₩56,468 | ₩56,844 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,174 | ₩56,401 | ₩55,869 | ₩56,273 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,522 | ₩56,522 | ₩55,920 | ₩56,163 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,589 | ₩56,629 | ₩55,879 | ₩56,602 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,612 | ₩56,028 | ₩55,612 | ₩56,028 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,027 | ₩56,361 | ₩55,786 | ₩55,906 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,117 | ₩56,107 | ₩55,117 | ₩55,687 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,063 | ₩55,304 | ₩54,729 | ₩55,304 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,096 | ₩53,467 | ₩52,875 | ₩53,353 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,163 | ₩53,457 | ₩52,922 | ₩53,166 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,213 | ₩53,551 | ₩52,213 | ₩53,267 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,029 | ₩53,685 | ₩53,029 | ₩53,239 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,705 | ₩52,909 | ₩51,671 | ₩52,636 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,829 | ₩52,829 | ₩50,915 | ₩51,290 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,186 | ₩52,869 | ₩52,119 | ₩52,283 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,284 | ₩53,337 | ₩52,133 | ₩52,293 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,752 | ₩54,006 | ₩53,551 | ₩53,661 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,012 | ₩53,543 | ₩52,012 | ₩53,292 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩51,945 | ₩53,096 | ₩51,945 | ₩52,548 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,217 | ₩53,217 | ₩50,928 | ₩51,275 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,200 | ₩53,207 | ₩52,052 | ₩53,164 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,645 | ₩53,645 | ₩52,962 | ₩53,039 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,792 | ₩53,911 | ₩53,457 | ₩53,559 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,444 | ₩53,685 | ₩53,056 | ₩53,432 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,243 | ₩53,524 | ₩52,655 | ₩52,875 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,043 | ₩53,510 | ₩52,909 | ₩52,944 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,836 | ₩54,836 | ₩53,211 | ₩53,499 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,805 | ₩54,394 | ₩53,538 | ₩53,725 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,160 | ₩53,618 | ₩51,852 | ₩53,539 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,815 | ₩53,217 | ₩52,521 | ₩52,663 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,582 | ₩54,582 | ₩53,071 | ₩53,654 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,836 | ₩55,184 | ₩54,401 | ₩54,927 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,702 | ₩54,983 | ₩53,367 | ₩54,632 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩54,903 | ₩56,080 | ₩54,903 | ₩55,817 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,532 | ₩55,692 | ₩55,063 | ₩55,692 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,080 | ₩56,080 | ₩55,077 | ₩55,893 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,134 | ₩56,346 | ₩55,398 | ₩56,107 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩54,996 | ₩56,040 | ₩54,970 | ₩55,890 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩54,983 | ₩55,312 | ₩54,488 | ₩54,911 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,836 | ₩55,130 | ₩54,655 | ₩55,057 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,260 | ₩54,769 | ₩54,033 | ₩54,715 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,528 | ₩54,916 | ₩54,040 | ₩54,314 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,528 | ₩54,602 | ₩53,979 | ₩54,448 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,765 | ₩54,929 | ₩53,765 | ₩54,512 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,421 | ₩55,054 | ₩53,666 | ₩53,666 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩53,926 | ₩54,239 | ₩53,498 | ₩53,986 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,417 | ₩53,682 | ₩53,069 | ₩53,284 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,226 | ₩53,391 | ₩52,186 | ₩53,162 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,383 | ₩52,280 | ₩51,383 | ₩52,209 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,607 | ₩51,049 | ₩50,474 | ₩50,694 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,387 | ₩52,387 | ₩50,447 | ₩51,052 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,424 | ₩52,267 | ₩51,330 | ₩52,043 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,768 | ₩51,076 | ₩50,737 | ₩50,942 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,209 | ₩51,691 | ₩50,449 | ₩50,773 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,052 | ₩52,280 | ₩51,022 | ₩51,703 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,557 | ₩51,879 | ₩51,357 | ₩51,865 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,714 | ₩51,531 | ₩50,714 | ₩51,517 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,714 | ₩51,049 | ₩50,500 | ₩50,579 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩50,902 | ₩50,902 | ₩50,399 | ₩50,520 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,250 | ₩51,598 | ₩50,639 | ₩50,955 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,607 | ₩50,982 | ₩50,099 | ₩50,827 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,179 | ₩50,634 | ₩49,978 | ₩50,076 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,219 | ₩50,793 | ₩50,112 | ₩50,555 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩49,885 | ₩50,848 | ₩49,885 | ₩50,233 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,202 | ₩49,724 | ₩49,202 | ₩49,544 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩48,961 | ₩49,511 | ₩48,961 | ₩49,351 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,346 | ₩49,028 | ₩48,346 | ₩48,963 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,426 | ₩48,882 | ₩48,426 | ₩48,545 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩47,998 | ₩48,379 | ₩47,851 | ₩47,930 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,680 | ₩48,680 | ₩48,038 | ₩48,191 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,560 | ₩48,961 | ₩48,264 | ₩48,928 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,440 | ₩48,948 | ₩48,266 | ₩48,660 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,182 | ₩48,406 | ₩47,182 | ₩48,314 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,771 | ₩47,771 | ₩47,096 | ₩47,096 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,610 | ₩47,610 | ₩47,382 | ₩47,445 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,503 | ₩47,717 | ₩47,463 | ₩47,543 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩47,918 | ₩47,918 | ₩47,610 | ₩47,784 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,784 | ₩47,858 | ₩47,650 | ₩47,855 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,490 | ₩47,904 | ₩47,436 | ₩47,772 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,342 | ₩47,650 | ₩47,235 | ₩47,554 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩46,968 | ₩47,376 | ₩46,968 | ₩47,056 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩46,914 | ₩47,282 | ₩46,687 | ₩46,838 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,369 | ₩48,306 | ₩46,392 | ₩46,501 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,811 | ₩47,837 | ₩47,101 | ₩47,413 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,239 | ₩48,239 | ₩47,650 | ₩47,768 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,095 | ₩49,095 | ₩47,503 | ₩47,749 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,493 | ₩49,149 | ₩48,216 | ₩49,071 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,333 | ₩48,721 | ₩48,072 | ₩48,571 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,225 | ₩48,714 | ₩48,225 | ₩48,304 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩48,948 | ₩48,948 | ₩48,279 | ₩48,306 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,841 | ₩48,849 | ₩48,547 | ₩48,622 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩47,944 | ₩48,895 | ₩47,944 | ₩48,777 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,864 | ₩48,125 | ₩47,543 | ₩48,066 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,199 | ₩48,239 | ₩47,811 | ₩47,931 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,506 | ₩48,506 | ₩47,944 | ₩48,011 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,413 | ₩48,895 | ₩48,413 | ₩48,895 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩47,985 | ₩48,560 | ₩47,985 | ₩48,373 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,543 | ₩47,730 | ₩47,076 | ₩47,730 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,847 | ₩47,519 | ₩46,780 | ₩47,490 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,593 | ₩46,940 | ₩45,911 | ₩46,592 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,225 | ₩48,326 | ₩46,151 | ₩46,181 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,342 | ₩47,730 | ₩47,215 | ₩47,382 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,195 | ₩47,643 | ₩46,968 | ₩47,238 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,730 | ₩47,985 | ₩47,150 | ₩47,342 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩46,994 | ₩48,129 | ₩46,861 | ₩47,726 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,787 | ₩48,801 | ₩47,420 | ₩47,637 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,162 | ₩49,216 | ₩48,885 | ₩49,026 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,349 | ₩49,349 | ₩48,709 | ₩48,845 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,497 | ₩49,510 | ₩48,821 | ₩49,363 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,065 | ₩48,759 | ₩47,597 | ₩48,759 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,176 | ₩49,242 | ₩48,421 | ₩48,547 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,359 | ₩49,263 | ₩48,359 | ₩49,028 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,373 | ₩48,533 | ₩48,089 | ₩48,089 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,216 | ₩49,216 | ₩48,549 | ₩49,003 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,283 | ₩49,283 | ₩48,707 | ₩49,068 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,684 | ₩49,784 | ₩48,980 | ₩49,028 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,577 | ₩50,219 | ₩49,550 | ₩49,685 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,724 | ₩49,724 | ₩49,127 | ₩49,349 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,072 | ₩50,072 | ₩49,323 | ₩49,711 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,604 | ₩49,791 | ₩49,577 | ₩49,684 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,440 | ₩49,051 | ₩48,440 | ₩48,868 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,162 | ₩49,162 | ₩47,904 | ₩48,213 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,590 | ₩49,590 | ₩48,908 | ₩49,034 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,564 | ₩49,740 | ₩49,380 | ₩49,490 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,189 | ₩49,269 | ₩48,707 | ₩48,948 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,206 | ₩50,219 | ₩49,177 | ₩49,331 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩49,965 | ₩50,313 | ₩49,416 | ₩49,877 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,654 | ₩49,724 | ₩48,333 | ₩49,374 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,680 | ₩49,309 | ₩48,680 | ₩49,118 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,868 | ₩49,189 | ₩47,744 | ₩47,745 | -2.30% | 3.3만 |
|---|