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 | ₩52,794 | ₩53,115 | ₩52,567 | ₩53,062 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,594 | ₩53,022 | ₩52,109 | ₩52,646 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,463 | ₩53,463 | ₩52,594 | ₩53,156 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,075 | ₩54,341 | ₩53,075 | ₩54,226 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,567 | ₩53,182 | ₩52,393 | ₩52,912 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,580 | ₩53,035 | ₩52,286 | ₩52,824 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,296 | ₩52,041 | ₩51,237 | ₩52,041 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,684 | ₩51,885 | ₩51,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,502 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,590 | ₩51,778 | ₩51,416 | ₩51,778 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,670 | ₩51,674 | ₩51,003 | ₩51,268 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩51,898 | ₩52,005 | ₩51,584 | ₩51,938 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩51,885 | ₩51,931 | ₩51,470 | ₩51,622 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,714 | ₩52,714 | ₩52,239 | ₩52,286 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,754 | ₩53,046 | ₩52,567 | ₩52,834 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩52,941 | ₩52,941 | ₩52,359 | ₩52,661 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,674 | ₩52,674 | ₩52,232 | ₩52,487 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,674 | ₩52,785 | ₩52,259 | ₩52,500 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,366 | ₩52,380 | ₩51,791 | ₩51,901 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,540 | ₩52,620 | ₩51,799 | ₩51,799 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,821 | ₩53,049 | ₩52,299 | ₩52,385 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩53,932 | ₩54,051 | ₩53,811 | ₩53,838 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩53,998 | ₩54,105 | ₩53,463 | ₩53,525 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,417 | ₩55,417 | ₩54,524 | ₩54,524 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,801 | ₩55,664 | ₩54,801 | ₩55,443 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,132 | ₩54,534 | ₩54,132 | ₩54,480 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩53,918 | ₩54,287 | ₩53,577 | ₩54,172 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,463 | ₩53,689 | ₩53,049 | ₩53,672 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,517 | ₩53,684 | ₩53,196 | ₩53,494 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩53,958 | ₩53,958 | ₩53,621 | ₩53,847 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,443 | ₩55,451 | ₩54,027 | ₩54,116 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,698 | ₩55,698 | ₩55,109 | ₩55,437 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,069 | ₩55,695 | ₩55,069 | ₩55,442 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,136 | ₩55,162 | ₩54,934 | ₩55,069 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,015 | ₩55,019 | ₩54,427 | ₩54,774 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩55,858 | ₩55,972 | ₩55,256 | ₩55,290 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩54,868 | ₩55,805 | ₩54,868 | ₩55,370 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,420 | ₩56,480 | ₩55,530 | ₩55,845 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,076 | ₩57,076 | ₩56,019 | ₩56,126 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,504 | ₩57,785 | ₩57,330 | ₩57,611 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,781 | ₩57,490 | ₩56,781 | ₩57,394 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩56,902 | ₩56,969 | ₩56,634 | ₩56,713 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,303 | ₩57,303 | ₩56,688 | ₩56,829 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,300 | ₩56,668 | ₩56,300 | ₩56,492 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,688 | ₩56,688 | ₩55,937 | ₩55,937 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,367 | ₩56,784 | ₩55,842 | ₩56,500 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩55,898 | ₩56,514 | ₩55,604 | ₩55,631 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,420 | ₩56,661 | ₩55,858 | ₩55,858 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩55,992 | ₩56,734 | ₩55,577 | ₩56,420 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,079 | ₩55,306 | ₩54,079 | ₩55,304 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,243 | ₩55,366 | ₩54,389 | ₩54,524 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩53,891 | ₩54,500 | ₩53,885 | ₩54,475 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,119 | ₩54,119 | ₩52,513 | ₩52,595 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,560 | ₩54,560 | ₩53,651 | ₩54,047 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,059 | ₩56,059 | ₩54,560 | ₩55,136 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,594 | ₩56,594 | ₩55,550 | ₩55,564 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,072 | ₩56,693 | ₩56,072 | ₩56,542 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,831 | ₩56,528 | ₩55,831 | ₩56,446 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩55,872 | ₩56,045 | ₩55,430 | ₩55,910 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,711 | ₩55,798 | ₩55,149 | ₩55,217 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,015 | ₩55,794 | ₩54,734 | ₩55,326 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩55,979 | ₩56,139 | ₩55,256 | ₩55,579 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,236 | ₩57,517 | ₩55,872 | ₩56,648 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,089 | ₩57,350 | ₩56,741 | ₩57,022 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩56,969 | ₩57,062 | ₩56,313 | ₩56,423 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩56,969 | ₩57,357 | ₩56,781 | ₩57,089 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,370 | ₩57,704 | ₩57,116 | ₩57,116 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,367 | ₩56,923 | ₩56,193 | ₩56,648 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,464 | ₩57,464 | ₩56,433 | ₩56,728 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,812 | ₩58,567 | ₩57,812 | ₩57,901 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,681 | ₩58,935 | ₩56,966 | ₩57,504 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,618 | ₩59,618 | ₩58,434 | ₩58,434 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩59,859 | ₩60,354 | ₩59,611 | ₩60,127 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,685 | ₩59,792 | ₩58,822 | ₩59,776 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,390 | ₩59,778 | ₩59,069 | ₩59,347 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,059 | ₩60,487 | ₩59,618 | ₩60,062 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,243 | ₩59,765 | ₩58,763 | ₩59,216 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,069 | ₩59,916 | ₩58,721 | ₩59,354 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,260 | ₩61,089 | ₩60,206 | ₩60,875 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩59,859 | ₩60,086 | ₩59,243 | ₩59,925 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,471 | ₩60,099 | ₩58,868 | ₩58,922 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,818 | ₩60,420 | ₩59,278 | ₩59,444 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,778 | ₩60,032 | ₩59,497 | ₩59,644 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,106 | ₩59,025 | ₩58,039 | ₩58,673 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,674 | ₩58,133 | ₩56,674 | ₩57,798 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,290 | ₩58,012 | ₩56,193 | ₩56,193 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,708 | ₩59,096 | ₩56,487 | ₩57,624 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,270 | ₩59,270 | ₩58,200 | ₩58,266 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩59,966 | ₩59,966 | ₩58,092 | ₩58,307 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,006 | ₩60,969 | ₩59,752 | ₩60,742 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,063 | ₩61,437 | ₩60,514 | ₩60,618 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,297 | ₩61,027 | ₩59,297 | ₩61,027 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,123 | ₩59,408 | ₩58,561 | ₩59,010 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩59,979 | ₩59,979 | ₩59,152 | ₩59,560 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,140 | ₩60,554 | ₩59,665 | ₩59,995 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,635 | ₩60,703 | ₩59,912 | ₩60,367 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,153 | ₩60,546 | ₩59,979 | ₩60,378 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩58,895 | ₩59,364 | ₩58,581 | ₩59,240 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,624 | ₩58,654 | ₩57,504 | ₩58,466 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,102 | ₩57,838 | ₩56,982 | ₩57,620 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩56,969 | ₩57,196 | ₩55,952 | ₩56,915 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩58,895 | ₩58,949 | ₩56,862 | ₩57,391 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,604 | ₩59,604 | ₩58,534 | ₩58,802 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,099 | ₩60,233 | ₩59,537 | ₩60,156 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,086 | ₩60,180 | ₩59,176 | ₩59,738 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,805 | ₩59,805 | ₩58,360 | ₩59,671 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩58,868 | ₩60,206 | ₩58,868 | ₩59,932 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,297 | ₩59,297 | ₩58,349 | ₩58,517 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,273 | ₩60,273 | ₩58,440 | ₩58,828 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,233 | ₩60,354 | ₩59,437 | ₩60,205 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,310 | ₩60,144 | ₩59,310 | ₩59,776 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,761 | ₩59,136 | ₩58,200 | ₩58,551 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,123 | ₩59,471 | ₩58,561 | ₩58,935 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,143 | ₩58,654 | ₩57,143 | ₩58,521 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,236 | ₩57,303 | ₩56,400 | ₩56,539 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,022 | ₩57,278 | ₩56,273 | ₩56,928 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,638 | ₩57,919 | ₩57,196 | ₩57,810 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩57,959 | ₩57,972 | ₩57,343 | ₩57,620 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩56,955 | ₩57,798 | ₩56,862 | ₩57,583 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩56,969 | ₩57,395 | ₩56,393 | ₩56,953 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,129 | ₩57,276 | ₩56,086 | ₩56,239 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,808 | ₩57,102 | ₩56,748 | ₩56,922 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,688 | ₩57,048 | ₩56,460 | ₩56,836 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,166 | ₩56,393 | ₩55,861 | ₩56,265 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,514 | ₩56,514 | ₩55,912 | ₩56,155 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,581 | ₩56,621 | ₩55,872 | ₩56,594 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,604 | ₩56,020 | ₩55,604 | ₩56,020 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,019 | ₩56,353 | ₩55,778 | ₩55,898 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,109 | ₩56,099 | ₩55,109 | ₩55,679 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,055 | ₩55,296 | ₩54,721 | ₩55,296 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,089 | ₩53,459 | ₩52,868 | ₩53,346 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,156 | ₩53,450 | ₩52,915 | ₩53,158 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,206 | ₩53,544 | ₩52,206 | ₩53,260 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,022 | ₩53,677 | ₩53,022 | ₩53,232 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,697 | ₩52,901 | ₩51,664 | ₩52,628 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,821 | ₩52,821 | ₩50,908 | ₩51,282 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,179 | ₩52,861 | ₩52,112 | ₩52,275 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,276 | ₩53,329 | ₩52,125 | ₩52,286 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,744 | ₩53,998 | ₩53,544 | ₩53,653 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,005 | ₩53,536 | ₩52,005 | ₩53,284 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩51,938 | ₩53,089 | ₩51,938 | ₩52,540 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,209 | ₩53,209 | ₩50,921 | ₩51,268 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,192 | ₩53,200 | ₩52,045 | ₩53,157 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,637 | ₩53,637 | ₩52,955 | ₩53,031 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,784 | ₩53,903 | ₩53,450 | ₩53,552 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,437 | ₩53,677 | ₩53,049 | ₩53,424 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,236 | ₩53,517 | ₩52,647 | ₩52,868 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,035 | ₩53,502 | ₩52,901 | ₩52,936 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,828 | ₩54,828 | ₩53,204 | ₩53,491 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,798 | ₩54,386 | ₩53,530 | ₩53,717 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,152 | ₩53,610 | ₩51,844 | ₩53,532 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,808 | ₩53,209 | ₩52,513 | ₩52,655 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,574 | ₩54,574 | ₩53,063 | ₩53,647 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,828 | ₩55,176 | ₩54,393 | ₩54,919 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,694 | ₩54,975 | ₩53,359 | ₩54,625 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩54,895 | ₩56,072 | ₩54,895 | ₩55,809 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,524 | ₩55,684 | ₩55,055 | ₩55,684 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,072 | ₩56,072 | ₩55,069 | ₩55,885 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,126 | ₩56,338 | ₩55,390 | ₩56,099 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩54,989 | ₩56,032 | ₩54,962 | ₩55,882 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩54,975 | ₩55,304 | ₩54,480 | ₩54,903 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,828 | ₩55,122 | ₩54,647 | ₩55,049 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,253 | ₩54,761 | ₩54,025 | ₩54,708 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,520 | ₩54,908 | ₩54,032 | ₩54,306 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,520 | ₩54,594 | ₩53,972 | ₩54,440 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,758 | ₩54,922 | ₩53,758 | ₩54,504 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,413 | ₩55,046 | ₩53,659 | ₩53,659 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩53,918 | ₩54,231 | ₩53,490 | ₩53,978 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,410 | ₩53,675 | ₩53,062 | ₩53,276 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,219 | ₩53,383 | ₩52,179 | ₩53,154 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,376 | ₩52,273 | ₩51,376 | ₩52,202 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,600 | ₩51,042 | ₩50,466 | ₩50,687 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,380 | ₩52,380 | ₩50,440 | ₩51,044 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,416 | ₩52,259 | ₩51,323 | ₩52,036 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,761 | ₩51,068 | ₩50,730 | ₩50,935 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,202 | ₩51,684 | ₩50,442 | ₩50,766 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,045 | ₩52,273 | ₩51,015 | ₩51,696 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,550 | ₩51,871 | ₩51,349 | ₩51,858 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,707 | ₩51,523 | ₩50,707 | ₩51,510 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,707 | ₩51,042 | ₩50,493 | ₩50,572 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩50,894 | ₩50,894 | ₩50,391 | ₩50,513 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,242 | ₩51,590 | ₩50,632 | ₩50,948 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,600 | ₩50,975 | ₩50,092 | ₩50,820 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,172 | ₩50,627 | ₩49,971 | ₩50,069 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,212 | ₩50,786 | ₩50,105 | ₩50,548 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩49,878 | ₩50,841 | ₩49,878 | ₩50,226 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,195 | ₩49,717 | ₩49,195 | ₩49,536 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩48,954 | ₩49,504 | ₩48,954 | ₩49,344 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,339 | ₩49,021 | ₩48,339 | ₩48,956 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,419 | ₩48,876 | ₩48,419 | ₩48,538 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩47,991 | ₩48,372 | ₩47,844 | ₩47,923 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,674 | ₩48,674 | ₩48,031 | ₩48,184 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,553 | ₩48,954 | ₩48,257 | ₩48,921 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,433 | ₩48,941 | ₩48,259 | ₩48,653 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,175 | ₩48,399 | ₩47,175 | ₩48,307 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,764 | ₩47,764 | ₩47,089 | ₩47,089 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,603 | ₩47,603 | ₩47,376 | ₩47,439 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,496 | ₩47,710 | ₩47,456 | ₩47,536 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩47,911 | ₩47,911 | ₩47,603 | ₩47,777 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,777 | ₩47,851 | ₩47,643 | ₩47,848 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,483 | ₩47,898 | ₩47,429 | ₩47,765 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,336 | ₩47,643 | ₩47,229 | ₩47,547 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩46,961 | ₩47,369 | ₩46,961 | ₩47,049 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩46,907 | ₩47,275 | ₩46,680 | ₩46,831 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,362 | ₩48,299 | ₩46,386 | ₩46,494 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,804 | ₩47,831 | ₩47,095 | ₩47,407 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,232 | ₩48,232 | ₩47,643 | ₩47,761 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,088 | ₩49,088 | ₩47,496 | ₩47,742 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,486 | ₩49,142 | ₩48,209 | ₩49,064 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,326 | ₩48,714 | ₩48,065 | ₩48,564 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,219 | ₩48,707 | ₩48,219 | ₩48,298 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩48,941 | ₩48,941 | ₩48,272 | ₩48,299 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,834 | ₩48,842 | ₩48,540 | ₩48,615 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩47,938 | ₩48,888 | ₩47,938 | ₩48,770 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,857 | ₩48,118 | ₩47,536 | ₩48,059 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,192 | ₩48,232 | ₩47,804 | ₩47,924 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,500 | ₩48,500 | ₩47,938 | ₩48,005 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,406 | ₩48,888 | ₩48,406 | ₩48,888 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩47,978 | ₩48,553 | ₩47,978 | ₩48,366 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,536 | ₩47,724 | ₩47,069 | ₩47,724 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,841 | ₩47,512 | ₩46,774 | ₩47,483 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,586 | ₩46,933 | ₩45,904 | ₩46,585 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,219 | ₩48,319 | ₩46,145 | ₩46,174 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,336 | ₩47,724 | ₩47,209 | ₩47,376 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,188 | ₩47,637 | ₩46,961 | ₩47,231 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,724 | ₩47,978 | ₩47,143 | ₩47,336 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩46,988 | ₩48,122 | ₩46,854 | ₩47,720 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,781 | ₩48,794 | ₩47,413 | ₩47,630 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,155 | ₩49,209 | ₩48,878 | ₩49,019 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,342 | ₩49,342 | ₩48,702 | ₩48,838 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,490 | ₩49,503 | ₩48,814 | ₩49,356 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,058 | ₩48,752 | ₩47,590 | ₩48,752 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,169 | ₩49,235 | ₩48,414 | ₩48,540 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,352 | ₩49,256 | ₩48,352 | ₩49,021 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,366 | ₩48,526 | ₩48,082 | ₩48,082 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,209 | ₩49,209 | ₩48,542 | ₩48,996 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,276 | ₩49,276 | ₩48,700 | ₩49,062 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,677 | ₩49,777 | ₩48,973 | ₩49,021 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,570 | ₩50,212 | ₩49,543 | ₩49,678 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,717 | ₩49,717 | ₩49,120 | ₩49,342 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,065 | ₩50,065 | ₩49,316 | ₩49,704 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,597 | ₩49,784 | ₩49,570 | ₩49,677 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,433 | ₩49,044 | ₩48,433 | ₩48,861 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,155 | ₩49,155 | ₩47,898 | ₩48,207 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,583 | ₩49,583 | ₩48,901 | ₩49,027 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,557 | ₩49,733 | ₩49,373 | ₩49,483 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,182 | ₩49,262 | ₩48,700 | ₩48,941 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,199 | ₩50,212 | ₩49,170 | ₩49,324 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩49,958 | ₩50,306 | ₩49,409 | ₩49,870 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,647 | ₩49,717 | ₩48,326 | ₩49,367 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,674 | ₩49,302 | ₩48,674 | ₩49,111 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,861 | ₩49,182 | ₩47,737 | ₩47,738 | -2.30% | 3.3만 |
|---|