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 | ₩52,935 | ₩53,257 | ₩52,707 | ₩53,203 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,734 | ₩53,163 | ₩52,248 | ₩52,786 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,606 | ₩53,606 | ₩52,734 | ₩53,297 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,217 | ₩54,486 | ₩53,217 | ₩54,371 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,707 | ₩53,324 | ₩52,533 | ₩53,053 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,721 | ₩53,177 | ₩52,425 | ₩52,965 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,433 | ₩52,180 | ₩51,374 | ₩52,180 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,822 | ₩52,023 | ₩51,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,639 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,728 | ₩51,916 | ₩51,553 | ₩51,916 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,808 | ₩51,812 | ₩51,139 | ₩51,405 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩52,036 | ₩52,144 | ₩51,721 | ₩52,077 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩52,023 | ₩52,070 | ₩51,607 | ₩51,760 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,855 | ₩52,855 | ₩52,378 | ₩52,425 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,895 | ₩53,187 | ₩52,707 | ₩52,975 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩53,083 | ₩53,083 | ₩52,499 | ₩52,801 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,814 | ₩52,814 | ₩52,372 | ₩52,627 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,814 | ₩52,926 | ₩52,399 | ₩52,640 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,506 | ₩52,519 | ₩51,929 | ₩52,039 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,680 | ₩52,761 | ₩51,937 | ₩51,937 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,962 | ₩53,190 | ₩52,439 | ₩52,525 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩54,075 | ₩54,195 | ₩53,955 | ₩53,982 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,143 | ₩54,250 | ₩53,606 | ₩53,668 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,565 | ₩55,565 | ₩54,670 | ₩54,670 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,947 | ₩55,813 | ₩54,947 | ₩55,591 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,277 | ₩54,679 | ₩54,277 | ₩54,625 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩54,062 | ₩54,432 | ₩53,720 | ₩54,317 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,606 | ₩53,833 | ₩53,190 | ₩53,815 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,660 | ₩53,827 | ₩53,338 | ₩53,637 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩54,102 | ₩54,102 | ₩53,764 | ₩53,991 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,591 | ₩55,599 | ₩54,171 | ₩54,261 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,846 | ₩55,846 | ₩55,256 | ₩55,585 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,216 | ₩55,844 | ₩55,216 | ₩55,590 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,283 | ₩55,310 | ₩55,080 | ₩55,216 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,162 | ₩55,166 | ₩54,572 | ₩54,921 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩56,007 | ₩56,121 | ₩55,404 | ₩55,437 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩55,015 | ₩55,954 | ₩55,015 | ₩55,518 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,571 | ₩56,631 | ₩55,679 | ₩55,994 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,228 | ₩57,228 | ₩56,168 | ₩56,276 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,657 | ₩57,939 | ₩57,483 | ₩57,765 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,933 | ₩57,644 | ₩56,933 | ₩57,547 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩57,054 | ₩57,121 | ₩56,785 | ₩56,864 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,456 | ₩57,456 | ₩56,839 | ₩56,981 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,450 | ₩56,819 | ₩56,450 | ₩56,643 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,839 | ₩56,839 | ₩56,086 | ₩56,086 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,517 | ₩56,936 | ₩55,991 | ₩56,651 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩56,047 | ₩56,665 | ₩55,752 | ₩55,779 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,571 | ₩56,812 | ₩56,007 | ₩56,007 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,141 | ₩56,886 | ₩55,725 | ₩56,571 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,223 | ₩55,453 | ₩54,223 | ₩55,452 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,390 | ₩55,514 | ₩54,534 | ₩54,670 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩54,035 | ₩54,646 | ₩54,029 | ₩54,620 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,263 | ₩54,263 | ₩52,653 | ₩52,735 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,706 | ₩54,706 | ₩53,794 | ₩54,191 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,208 | ₩56,208 | ₩54,706 | ₩55,283 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,745 | ₩56,745 | ₩55,699 | ₩55,712 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,222 | ₩56,844 | ₩56,222 | ₩56,693 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,980 | ₩56,679 | ₩55,980 | ₩56,596 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩56,021 | ₩56,195 | ₩55,578 | ₩56,060 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,860 | ₩55,947 | ₩55,296 | ₩55,365 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,162 | ₩55,943 | ₩54,880 | ₩55,473 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩56,128 | ₩56,289 | ₩55,404 | ₩55,727 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,389 | ₩57,671 | ₩56,021 | ₩56,799 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,241 | ₩57,503 | ₩56,893 | ₩57,174 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩57,121 | ₩57,215 | ₩56,463 | ₩56,573 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩57,121 | ₩57,510 | ₩56,933 | ₩57,241 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,523 | ₩57,858 | ₩57,268 | ₩57,268 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,517 | ₩57,075 | ₩56,343 | ₩56,799 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,617 | ₩57,617 | ₩56,584 | ₩56,879 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,966 | ₩58,724 | ₩57,966 | ₩58,056 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,838 | ₩59,093 | ₩57,118 | ₩57,657 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,777 | ₩59,777 | ₩58,590 | ₩58,590 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩60,018 | ₩60,515 | ₩59,770 | ₩60,288 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,844 | ₩59,951 | ₩58,979 | ₩59,935 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,549 | ₩59,938 | ₩59,227 | ₩59,506 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,219 | ₩60,649 | ₩59,777 | ₩60,222 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,401 | ₩59,924 | ₩58,920 | ₩59,374 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,227 | ₩60,076 | ₩58,878 | ₩59,513 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,421 | ₩61,252 | ₩60,367 | ₩61,038 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩60,018 | ₩60,246 | ₩59,401 | ₩60,085 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,629 | ₩60,260 | ₩59,026 | ₩59,079 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,978 | ₩60,582 | ₩59,436 | ₩59,602 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,938 | ₩60,193 | ₩59,656 | ₩59,804 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,261 | ₩59,183 | ₩58,194 | ₩58,830 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,826 | ₩58,288 | ₩56,826 | ₩57,952 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,443 | ₩58,167 | ₩56,343 | ₩56,343 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,865 | ₩59,254 | ₩56,638 | ₩57,778 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,428 | ₩59,428 | ₩58,355 | ₩58,422 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩60,126 | ₩60,126 | ₩58,247 | ₩58,462 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,166 | ₩61,132 | ₩59,911 | ₩60,904 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,226 | ₩61,601 | ₩60,676 | ₩60,780 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,455 | ₩61,189 | ₩59,455 | ₩61,189 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,280 | ₩59,566 | ₩58,717 | ₩59,168 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩60,139 | ₩60,139 | ₩59,310 | ₩59,719 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,300 | ₩60,716 | ₩59,824 | ₩60,155 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,796 | ₩60,865 | ₩60,072 | ₩60,528 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,313 | ₩60,708 | ₩60,139 | ₩60,539 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩59,052 | ₩59,522 | ₩58,737 | ₩59,398 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,778 | ₩58,811 | ₩57,657 | ₩58,622 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,255 | ₩57,993 | ₩57,134 | ₩57,774 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩57,121 | ₩57,349 | ₩56,101 | ₩57,067 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩59,052 | ₩59,106 | ₩57,013 | ₩57,545 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,763 | ₩59,763 | ₩58,690 | ₩58,958 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,260 | ₩60,394 | ₩59,696 | ₩60,316 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,246 | ₩60,340 | ₩59,334 | ₩59,898 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,965 | ₩59,965 | ₩58,516 | ₩59,830 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩59,026 | ₩60,367 | ₩59,026 | ₩60,092 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,455 | ₩59,455 | ₩58,505 | ₩58,673 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,434 | ₩60,434 | ₩58,596 | ₩58,985 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,394 | ₩60,515 | ₩59,596 | ₩60,366 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,468 | ₩60,304 | ₩59,468 | ₩59,935 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,918 | ₩59,294 | ₩58,355 | ₩58,708 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,280 | ₩59,629 | ₩58,717 | ₩59,093 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,295 | ₩58,811 | ₩57,295 | ₩58,677 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,389 | ₩57,456 | ₩56,551 | ₩56,690 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,174 | ₩57,431 | ₩56,423 | ₩57,080 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,791 | ₩58,073 | ₩57,349 | ₩57,964 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩58,113 | ₩58,127 | ₩57,496 | ₩57,774 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩57,107 | ₩57,952 | ₩57,013 | ₩57,736 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩57,121 | ₩57,549 | ₩56,544 | ₩57,105 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,282 | ₩57,429 | ₩56,235 | ₩56,390 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,960 | ₩57,255 | ₩56,899 | ₩57,074 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,839 | ₩57,200 | ₩56,611 | ₩56,988 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,316 | ₩56,544 | ₩56,010 | ₩56,415 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,665 | ₩56,665 | ₩56,061 | ₩56,305 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,732 | ₩56,772 | ₩56,021 | ₩56,745 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,752 | ₩56,170 | ₩55,752 | ₩56,170 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,168 | ₩56,504 | ₩55,927 | ₩56,047 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,256 | ₩56,249 | ₩55,256 | ₩55,827 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,202 | ₩55,444 | ₩54,867 | ₩55,444 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,230 | ₩53,602 | ₩53,009 | ₩53,488 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,297 | ₩53,593 | ₩53,056 | ₩53,300 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,345 | ₩53,686 | ₩52,345 | ₩53,402 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,163 | ₩53,821 | ₩53,163 | ₩53,374 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,835 | ₩53,043 | ₩51,802 | ₩52,769 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,962 | ₩52,962 | ₩51,044 | ₩51,419 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,318 | ₩53,002 | ₩52,251 | ₩52,415 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,418 | ₩53,472 | ₩52,264 | ₩52,425 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,888 | ₩54,143 | ₩53,686 | ₩53,796 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,144 | ₩53,678 | ₩52,144 | ₩53,426 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩52,077 | ₩53,230 | ₩52,077 | ₩52,680 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,351 | ₩53,351 | ₩51,057 | ₩51,405 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,332 | ₩53,342 | ₩52,184 | ₩53,299 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,780 | ₩53,780 | ₩53,096 | ₩53,173 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,928 | ₩54,047 | ₩53,593 | ₩53,694 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,579 | ₩53,821 | ₩53,190 | ₩53,567 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,378 | ₩53,660 | ₩52,788 | ₩53,009 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,177 | ₩53,645 | ₩53,043 | ₩53,077 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,974 | ₩54,974 | ₩53,346 | ₩53,634 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,941 | ₩54,532 | ₩53,673 | ₩53,861 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,291 | ₩53,754 | ₩51,983 | ₩53,674 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,949 | ₩53,351 | ₩52,653 | ₩52,796 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,719 | ₩54,719 | ₩53,205 | ₩53,790 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,974 | ₩55,323 | ₩54,538 | ₩55,065 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,840 | ₩55,122 | ₩53,501 | ₩54,770 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩55,041 | ₩56,222 | ₩55,041 | ₩55,958 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,672 | ₩55,833 | ₩55,202 | ₩55,833 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,222 | ₩56,222 | ₩55,216 | ₩56,034 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,276 | ₩56,489 | ₩55,538 | ₩56,249 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩55,135 | ₩56,182 | ₩55,108 | ₩56,031 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩55,122 | ₩55,452 | ₩54,625 | ₩55,049 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,974 | ₩55,269 | ₩54,793 | ₩55,196 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,397 | ₩54,907 | ₩54,169 | ₩54,854 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,666 | ₩55,055 | ₩54,176 | ₩54,451 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,666 | ₩54,739 | ₩54,116 | ₩54,585 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,901 | ₩55,068 | ₩53,901 | ₩54,650 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,558 | ₩55,193 | ₩53,802 | ₩53,802 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩54,062 | ₩54,376 | ₩53,633 | ₩54,122 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,552 | ₩53,818 | ₩53,203 | ₩53,418 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,358 | ₩53,525 | ₩52,318 | ₩53,296 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,513 | ₩52,412 | ₩51,513 | ₩52,341 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,735 | ₩51,178 | ₩50,601 | ₩50,822 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,519 | ₩52,519 | ₩50,574 | ₩51,181 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,553 | ₩52,399 | ₩51,460 | ₩52,175 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,896 | ₩51,205 | ₩50,865 | ₩51,071 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,339 | ₩51,822 | ₩50,577 | ₩50,901 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,184 | ₩52,412 | ₩51,151 | ₩51,834 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,688 | ₩52,010 | ₩51,486 | ₩51,996 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,842 | ₩51,661 | ₩50,842 | ₩51,647 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,842 | ₩51,178 | ₩50,628 | ₩50,707 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩51,030 | ₩51,030 | ₩50,526 | ₩50,648 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,379 | ₩51,728 | ₩50,767 | ₩51,084 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,735 | ₩51,111 | ₩50,225 | ₩50,955 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,306 | ₩50,762 | ₩50,105 | ₩50,203 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,346 | ₩50,922 | ₩50,239 | ₩50,683 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩50,011 | ₩50,977 | ₩50,011 | ₩50,360 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,327 | ₩49,850 | ₩49,327 | ₩49,669 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩49,085 | ₩49,636 | ₩49,085 | ₩49,475 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,468 | ₩49,152 | ₩48,468 | ₩49,086 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,549 | ₩49,006 | ₩48,549 | ₩48,668 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩48,119 | ₩48,502 | ₩47,972 | ₩48,051 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,803 | ₩48,803 | ₩48,159 | ₩48,312 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,683 | ₩49,085 | ₩48,386 | ₩49,052 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,562 | ₩49,072 | ₩48,388 | ₩48,783 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,301 | ₩48,528 | ₩47,301 | ₩48,436 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,891 | ₩47,891 | ₩47,215 | ₩47,215 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,730 | ₩47,730 | ₩47,502 | ₩47,565 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,623 | ₩47,838 | ₩47,583 | ₩47,663 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩48,039 | ₩48,039 | ₩47,730 | ₩47,905 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,905 | ₩47,978 | ₩47,770 | ₩47,976 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,609 | ₩48,025 | ₩47,556 | ₩47,893 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,462 | ₩47,770 | ₩47,355 | ₩47,674 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩47,086 | ₩47,495 | ₩47,086 | ₩47,175 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩47,033 | ₩47,402 | ₩46,805 | ₩46,956 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,489 | ₩48,428 | ₩46,509 | ₩46,618 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,931 | ₩47,958 | ₩47,220 | ₩47,533 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,361 | ₩48,361 | ₩47,770 | ₩47,889 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,219 | ₩49,219 | ₩47,623 | ₩47,870 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,616 | ₩49,273 | ₩48,338 | ₩49,195 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,455 | ₩48,844 | ₩48,193 | ₩48,693 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,347 | ₩48,837 | ₩48,347 | ₩48,426 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩49,072 | ₩49,072 | ₩48,401 | ₩48,428 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,964 | ₩48,972 | ₩48,669 | ₩48,744 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩48,066 | ₩49,018 | ₩48,066 | ₩48,900 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,985 | ₩48,247 | ₩47,663 | ₩48,188 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,320 | ₩48,361 | ₩47,931 | ₩48,052 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,629 | ₩48,629 | ₩48,066 | ₩48,133 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,535 | ₩49,018 | ₩48,535 | ₩49,018 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,106 | ₩48,683 | ₩48,106 | ₩48,495 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,663 | ₩47,851 | ₩47,195 | ₩47,851 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,966 | ₩47,639 | ₩46,898 | ₩47,609 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,711 | ₩47,058 | ₩46,027 | ₩46,709 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,347 | ₩48,448 | ₩46,268 | ₩46,298 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,462 | ₩47,851 | ₩47,334 | ₩47,502 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,314 | ₩47,764 | ₩47,086 | ₩47,357 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,851 | ₩48,106 | ₩47,269 | ₩47,462 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩47,113 | ₩48,251 | ₩46,979 | ₩47,847 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,911 | ₩48,924 | ₩47,540 | ₩47,757 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,286 | ₩49,340 | ₩49,009 | ₩49,150 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,474 | ₩49,474 | ₩48,832 | ₩48,968 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,622 | ₩49,635 | ₩48,944 | ₩49,488 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,186 | ₩48,883 | ₩47,717 | ₩48,883 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,300 | ₩49,367 | ₩48,543 | ₩48,669 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,481 | ₩49,387 | ₩48,481 | ₩49,152 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,495 | ₩48,656 | ₩48,210 | ₩48,210 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,340 | ₩49,340 | ₩48,672 | ₩49,127 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,407 | ₩49,407 | ₩48,830 | ₩49,192 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,810 | ₩49,910 | ₩49,104 | ₩49,152 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,702 | ₩50,346 | ₩49,675 | ₩49,811 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,850 | ₩49,850 | ₩49,251 | ₩49,474 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,199 | ₩50,199 | ₩49,447 | ₩49,836 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,729 | ₩49,917 | ₩49,702 | ₩49,810 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,562 | ₩49,175 | ₩48,562 | ₩48,991 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,286 | ₩49,286 | ₩48,025 | ₩48,335 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,716 | ₩49,716 | ₩49,031 | ₩49,158 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,689 | ₩49,866 | ₩49,505 | ₩49,615 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,313 | ₩49,394 | ₩48,830 | ₩49,072 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,333 | ₩50,346 | ₩49,301 | ₩49,455 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩50,091 | ₩50,440 | ₩49,541 | ₩50,003 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,777 | ₩49,850 | ₩48,455 | ₩49,498 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,803 | ₩49,434 | ₩48,803 | ₩49,242 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,991 | ₩49,313 | ₩47,864 | ₩47,866 | -2.30% | 3.3만 |
|---|