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 | ₩52,891 | ₩53,213 | ₩52,664 | ₩53,159 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,690 | ₩53,119 | ₩52,205 | ₩52,743 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,562 | ₩53,562 | ₩52,690 | ₩53,253 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,173 | ₩54,441 | ₩53,173 | ₩54,326 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,664 | ₩53,280 | ₩52,489 | ₩53,009 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,677 | ₩53,133 | ₩52,382 | ₩52,921 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,390 | ₩52,137 | ₩51,331 | ₩52,137 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,779 | ₩51,980 | ₩51,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,597 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,685 | ₩51,873 | ₩51,511 | ₩51,873 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,765 | ₩51,769 | ₩51,097 | ₩51,362 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩51,993 | ₩52,101 | ₩51,678 | ₩52,034 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩51,980 | ₩52,027 | ₩51,564 | ₩51,717 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,811 | ₩52,811 | ₩52,335 | ₩52,382 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,851 | ₩53,143 | ₩52,664 | ₩52,932 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩53,039 | ₩53,039 | ₩52,456 | ₩52,757 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,771 | ₩52,771 | ₩52,328 | ₩52,583 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,771 | ₩52,882 | ₩52,355 | ₩52,597 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,462 | ₩52,476 | ₩51,886 | ₩51,996 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,637 | ₩52,717 | ₩51,894 | ₩51,894 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,918 | ₩53,146 | ₩52,395 | ₩52,481 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩54,031 | ₩54,150 | ₩53,910 | ₩53,937 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,098 | ₩54,205 | ₩53,562 | ₩53,623 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,519 | ₩55,519 | ₩54,625 | ₩54,625 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,902 | ₩55,767 | ₩54,902 | ₩55,545 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,232 | ₩54,634 | ₩54,232 | ₩54,580 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩54,017 | ₩54,387 | ₩53,676 | ₩54,272 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,562 | ₩53,788 | ₩53,146 | ₩53,771 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,615 | ₩53,783 | ₩53,294 | ₩53,592 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩54,058 | ₩54,058 | ₩53,720 | ₩53,946 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,545 | ₩55,553 | ₩54,126 | ₩54,216 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,800 | ₩55,800 | ₩55,210 | ₩55,539 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,170 | ₩55,797 | ₩55,170 | ₩55,544 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,237 | ₩55,264 | ₩55,035 | ₩55,170 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,116 | ₩55,120 | ₩54,527 | ₩54,875 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩55,961 | ₩56,075 | ₩55,358 | ₩55,391 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩54,969 | ₩55,907 | ₩54,969 | ₩55,472 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,524 | ₩56,584 | ₩55,632 | ₩55,947 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,181 | ₩57,181 | ₩56,122 | ₩56,229 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,610 | ₩57,891 | ₩57,435 | ₩57,717 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,886 | ₩57,596 | ₩56,886 | ₩57,500 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩57,006 | ₩57,073 | ₩56,738 | ₩56,817 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,408 | ₩57,408 | ₩56,792 | ₩56,934 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,403 | ₩56,772 | ₩56,403 | ₩56,596 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,792 | ₩56,792 | ₩56,040 | ₩56,040 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,470 | ₩56,888 | ₩55,945 | ₩56,604 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩56,001 | ₩56,618 | ₩55,706 | ₩55,733 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,524 | ₩56,765 | ₩55,961 | ₩55,961 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,095 | ₩56,839 | ₩55,679 | ₩56,524 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,178 | ₩55,407 | ₩54,178 | ₩55,406 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,344 | ₩55,468 | ₩54,489 | ₩54,625 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩53,991 | ₩54,600 | ₩53,984 | ₩54,575 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,218 | ₩54,218 | ₩52,610 | ₩52,692 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,661 | ₩54,661 | ₩53,749 | ₩54,146 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,162 | ₩56,162 | ₩54,661 | ₩55,237 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,698 | ₩56,698 | ₩55,653 | ₩55,666 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,175 | ₩56,797 | ₩56,175 | ₩56,646 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,934 | ₩56,632 | ₩55,934 | ₩56,549 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩55,974 | ₩56,149 | ₩55,532 | ₩56,013 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,813 | ₩55,901 | ₩55,250 | ₩55,319 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,116 | ₩55,897 | ₩54,835 | ₩55,427 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩56,081 | ₩56,242 | ₩55,358 | ₩55,681 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,341 | ₩57,623 | ₩55,974 | ₩56,752 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,194 | ₩57,455 | ₩56,846 | ₩57,127 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩57,073 | ₩57,167 | ₩56,417 | ₩56,527 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩57,073 | ₩57,462 | ₩56,886 | ₩57,194 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,475 | ₩57,811 | ₩57,221 | ₩57,221 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,470 | ₩57,028 | ₩56,296 | ₩56,752 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,569 | ₩57,569 | ₩56,537 | ₩56,832 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,918 | ₩58,675 | ₩57,918 | ₩58,008 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,789 | ₩59,044 | ₩57,071 | ₩57,610 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,727 | ₩59,727 | ₩58,541 | ₩58,541 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩59,969 | ₩60,465 | ₩59,721 | ₩60,238 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,794 | ₩59,902 | ₩58,930 | ₩59,885 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,499 | ₩59,888 | ₩59,178 | ₩59,457 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,170 | ₩60,599 | ₩59,727 | ₩60,172 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,352 | ₩59,875 | ₩58,871 | ₩59,325 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,178 | ₩60,026 | ₩58,829 | ₩59,463 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,371 | ₩61,202 | ₩60,317 | ₩60,987 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩59,969 | ₩60,196 | ₩59,352 | ₩60,036 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,580 | ₩60,210 | ₩58,977 | ₩59,030 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,928 | ₩60,532 | ₩59,387 | ₩59,553 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,888 | ₩60,143 | ₩59,607 | ₩59,754 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,213 | ₩59,134 | ₩58,146 | ₩58,781 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,778 | ₩58,240 | ₩56,778 | ₩57,904 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,395 | ₩58,119 | ₩56,296 | ₩56,296 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,816 | ₩59,205 | ₩56,591 | ₩57,730 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,379 | ₩59,379 | ₩58,307 | ₩58,374 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩60,076 | ₩60,076 | ₩58,199 | ₩58,414 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,116 | ₩61,081 | ₩59,861 | ₩60,853 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,175 | ₩61,550 | ₩60,625 | ₩60,730 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,406 | ₩61,139 | ₩59,406 | ₩61,139 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,231 | ₩59,517 | ₩58,668 | ₩59,119 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩60,089 | ₩60,089 | ₩59,261 | ₩59,670 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,250 | ₩60,666 | ₩59,774 | ₩60,105 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,746 | ₩60,814 | ₩60,022 | ₩60,478 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,263 | ₩60,658 | ₩60,089 | ₩60,489 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩59,004 | ₩59,473 | ₩58,689 | ₩59,349 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,730 | ₩58,762 | ₩57,610 | ₩58,573 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,207 | ₩57,945 | ₩57,087 | ₩57,726 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩57,073 | ₩57,301 | ₩56,055 | ₩57,020 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩59,004 | ₩59,057 | ₩56,966 | ₩57,497 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,714 | ₩59,714 | ₩58,642 | ₩58,910 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,210 | ₩60,344 | ₩59,647 | ₩60,266 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,196 | ₩60,290 | ₩59,285 | ₩59,848 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,915 | ₩59,915 | ₩58,467 | ₩59,781 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩58,977 | ₩60,317 | ₩58,977 | ₩60,042 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,406 | ₩59,406 | ₩58,457 | ₩58,624 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,384 | ₩60,384 | ₩58,548 | ₩58,937 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,344 | ₩60,465 | ₩59,546 | ₩60,316 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,419 | ₩60,254 | ₩59,419 | ₩59,885 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,869 | ₩59,245 | ₩58,307 | ₩58,659 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,231 | ₩59,580 | ₩58,668 | ₩59,044 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,248 | ₩58,762 | ₩57,248 | ₩58,628 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,341 | ₩57,408 | ₩56,504 | ₩56,643 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,127 | ₩57,383 | ₩56,376 | ₩57,033 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,744 | ₩58,025 | ₩57,301 | ₩57,916 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩58,065 | ₩58,079 | ₩57,449 | ₩57,726 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩57,060 | ₩57,904 | ₩56,966 | ₩57,689 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩57,073 | ₩57,501 | ₩56,497 | ₩57,057 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,234 | ₩57,382 | ₩56,189 | ₩56,343 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,913 | ₩57,207 | ₩56,852 | ₩57,026 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,792 | ₩57,152 | ₩56,564 | ₩56,941 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,269 | ₩56,497 | ₩55,964 | ₩56,368 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,618 | ₩56,618 | ₩56,014 | ₩56,258 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,685 | ₩56,725 | ₩55,974 | ₩56,698 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,706 | ₩56,123 | ₩55,706 | ₩56,123 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,122 | ₩56,457 | ₩55,880 | ₩56,001 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,210 | ₩56,202 | ₩55,210 | ₩55,781 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,157 | ₩55,398 | ₩54,822 | ₩55,398 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,186 | ₩53,558 | ₩52,965 | ₩53,444 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,253 | ₩53,548 | ₩53,012 | ₩53,256 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,302 | ₩53,642 | ₩52,302 | ₩53,358 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,119 | ₩53,776 | ₩53,119 | ₩53,330 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,792 | ₩52,999 | ₩51,759 | ₩52,725 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,918 | ₩52,918 | ₩51,001 | ₩51,377 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,275 | ₩52,958 | ₩52,208 | ₩52,371 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,374 | ₩53,428 | ₩52,221 | ₩52,382 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,843 | ₩54,098 | ₩53,642 | ₩53,752 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,101 | ₩53,634 | ₩52,101 | ₩53,382 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩52,034 | ₩53,186 | ₩52,034 | ₩52,637 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,307 | ₩53,307 | ₩51,015 | ₩51,362 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,288 | ₩53,298 | ₩52,141 | ₩53,255 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,736 | ₩53,736 | ₩53,052 | ₩53,129 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,883 | ₩54,003 | ₩53,548 | ₩53,650 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,535 | ₩53,776 | ₩53,146 | ₩53,523 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,334 | ₩53,615 | ₩52,744 | ₩52,965 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,133 | ₩53,600 | ₩52,999 | ₩53,033 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,929 | ₩54,929 | ₩53,302 | ₩53,590 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,897 | ₩54,486 | ₩53,629 | ₩53,816 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,248 | ₩53,709 | ₩51,940 | ₩53,630 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,905 | ₩53,307 | ₩52,610 | ₩52,752 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,674 | ₩54,674 | ₩53,161 | ₩53,745 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,929 | ₩55,277 | ₩54,493 | ₩55,020 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,795 | ₩55,076 | ₩53,457 | ₩54,725 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩54,996 | ₩56,175 | ₩54,996 | ₩55,911 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,626 | ₩55,787 | ₩55,157 | ₩55,787 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,175 | ₩56,175 | ₩55,170 | ₩55,988 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,229 | ₩56,442 | ₩55,492 | ₩56,202 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩55,090 | ₩56,135 | ₩55,063 | ₩55,985 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩55,076 | ₩55,406 | ₩54,580 | ₩55,004 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,929 | ₩55,224 | ₩54,748 | ₩55,150 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,352 | ₩54,862 | ₩54,125 | ₩54,808 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,620 | ₩55,009 | ₩54,131 | ₩54,406 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,620 | ₩54,694 | ₩54,071 | ₩54,540 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,856 | ₩55,023 | ₩53,856 | ₩54,604 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,513 | ₩55,147 | ₩53,757 | ₩53,757 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩54,017 | ₩54,331 | ₩53,588 | ₩54,078 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,508 | ₩53,773 | ₩53,159 | ₩53,374 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,315 | ₩53,481 | ₩52,275 | ₩53,252 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,471 | ₩52,369 | ₩51,471 | ₩52,298 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,693 | ₩51,135 | ₩50,559 | ₩50,780 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,476 | ₩52,476 | ₩50,532 | ₩51,138 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,511 | ₩52,355 | ₩51,417 | ₩52,131 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,854 | ₩51,162 | ₩50,823 | ₩51,028 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,296 | ₩51,779 | ₩50,535 | ₩50,859 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,141 | ₩52,369 | ₩51,109 | ₩51,791 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,645 | ₩51,967 | ₩51,444 | ₩51,953 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,800 | ₩51,618 | ₩50,800 | ₩51,605 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,800 | ₩51,135 | ₩50,586 | ₩50,665 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩50,988 | ₩50,988 | ₩50,484 | ₩50,606 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,337 | ₩51,685 | ₩50,725 | ₩51,042 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,693 | ₩51,068 | ₩50,184 | ₩50,913 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,264 | ₩50,720 | ₩50,063 | ₩50,161 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,304 | ₩50,879 | ₩50,197 | ₩50,641 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩49,969 | ₩50,934 | ₩49,969 | ₩50,318 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,286 | ₩49,809 | ₩49,286 | ₩49,628 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩49,045 | ₩49,595 | ₩49,045 | ₩49,435 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,428 | ₩49,112 | ₩48,428 | ₩49,046 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,508 | ₩48,965 | ₩48,508 | ₩48,628 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩48,079 | ₩48,461 | ₩47,932 | ₩48,011 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,763 | ₩48,763 | ₩48,120 | ₩48,272 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,642 | ₩49,045 | ₩48,346 | ₩49,011 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,522 | ₩49,031 | ₩48,348 | ₩48,743 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,262 | ₩48,488 | ₩47,262 | ₩48,396 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,852 | ₩47,852 | ₩47,176 | ₩47,176 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,691 | ₩47,691 | ₩47,463 | ₩47,526 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,583 | ₩47,798 | ₩47,543 | ₩47,624 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩47,999 | ₩47,999 | ₩47,691 | ₩47,865 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,865 | ₩47,939 | ₩47,731 | ₩47,936 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,570 | ₩47,986 | ₩47,516 | ₩47,853 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,423 | ₩47,731 | ₩47,315 | ₩47,634 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩47,047 | ₩47,456 | ₩47,047 | ₩47,136 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩46,994 | ₩47,362 | ₩46,766 | ₩46,917 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,449 | ₩48,388 | ₩46,471 | ₩46,580 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,892 | ₩47,919 | ₩47,181 | ₩47,494 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,321 | ₩48,321 | ₩47,731 | ₩47,849 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,179 | ₩49,179 | ₩47,583 | ₩47,830 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,575 | ₩49,232 | ₩48,298 | ₩49,154 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,415 | ₩48,803 | ₩48,153 | ₩48,653 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,307 | ₩48,797 | ₩48,307 | ₩48,386 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩49,031 | ₩49,031 | ₩48,361 | ₩48,388 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,924 | ₩48,932 | ₩48,629 | ₩48,704 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩48,026 | ₩48,977 | ₩48,026 | ₩48,860 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,945 | ₩48,207 | ₩47,624 | ₩48,148 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,280 | ₩48,321 | ₩47,892 | ₩48,012 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,589 | ₩48,589 | ₩48,026 | ₩48,093 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,495 | ₩48,977 | ₩48,495 | ₩48,977 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,066 | ₩48,642 | ₩48,066 | ₩48,455 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,624 | ₩47,811 | ₩47,156 | ₩47,811 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,927 | ₩47,600 | ₩46,860 | ₩47,570 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,672 | ₩47,019 | ₩45,988 | ₩46,671 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,307 | ₩48,408 | ₩46,230 | ₩46,259 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,423 | ₩47,811 | ₩47,295 | ₩47,463 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,275 | ₩47,724 | ₩47,047 | ₩47,318 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,811 | ₩48,066 | ₩47,230 | ₩47,423 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩47,074 | ₩48,211 | ₩46,940 | ₩47,807 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,870 | ₩48,884 | ₩47,500 | ₩47,718 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,246 | ₩49,299 | ₩48,968 | ₩49,109 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,433 | ₩49,433 | ₩48,791 | ₩48,928 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,581 | ₩49,594 | ₩48,904 | ₩49,447 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,146 | ₩48,842 | ₩47,677 | ₩48,842 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,259 | ₩49,326 | ₩48,503 | ₩48,629 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,441 | ₩49,346 | ₩48,441 | ₩49,112 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,455 | ₩48,616 | ₩48,171 | ₩48,171 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,299 | ₩49,299 | ₩48,632 | ₩49,086 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,366 | ₩49,366 | ₩48,790 | ₩49,152 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,768 | ₩49,869 | ₩49,063 | ₩49,112 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,661 | ₩50,304 | ₩49,634 | ₩49,770 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,809 | ₩49,809 | ₩49,211 | ₩49,433 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,157 | ₩50,157 | ₩49,406 | ₩49,795 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,688 | ₩49,876 | ₩49,661 | ₩49,768 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,522 | ₩49,134 | ₩48,522 | ₩48,951 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,246 | ₩49,246 | ₩47,986 | ₩48,295 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,674 | ₩49,674 | ₩48,991 | ₩49,117 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,648 | ₩49,825 | ₩49,464 | ₩49,574 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,272 | ₩49,353 | ₩48,790 | ₩49,031 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,291 | ₩50,304 | ₩49,260 | ₩49,414 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩50,050 | ₩50,398 | ₩49,500 | ₩49,961 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,736 | ₩49,809 | ₩48,415 | ₩49,457 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,763 | ₩49,393 | ₩48,763 | ₩49,201 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,951 | ₩49,272 | ₩47,825 | ₩47,826 | -2.30% | 3.3만 |
|---|