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 | ₩52,938 | ₩53,260 | ₩52,710 | ₩53,207 | +0.51% | 7.7천 |
| 2026.10.08 | ₩52,737 | ₩53,166 | ₩52,251 | ₩52,789 | +0.10% | 3.9만 |
| 2026.10.07 | ₩53,609 | ₩53,609 | ₩52,737 | ₩53,301 | -0.58% | 1.4만 |
| 2026.10.06 | ₩53,220 | ₩54,489 | ₩53,220 | ₩54,374 | +2.17% | 15.4만 |
| 2026.10.05 | ₩52,710 | ₩53,327 | ₩52,536 | ₩53,056 | +0.66% | 1.5만 |
| 2026.10.02 | ₩52,724 | ₩53,180 | ₩52,429 | ₩52,968 | +0.46% | 1.2만 |
| 2026.10.01 | ₩51,436 | ₩52,183 | ₩51,377 | ₩52,183 | +1.45% | 2.4만 |
| 2026.09.30 | ₩51,825 | ₩52,026 | ₩51,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,642 |
| -0.35% |
| 3.3만 |
| 2026.09.29 | ₩51,731 | ₩51,919 | ₩51,557 | ₩51,919 | +0.36% | 1.8만 |
|---|
| 2026.09.28 | ₩51,811 | ₩51,815 | ₩51,142 | ₩51,408 | -0.78% | 1.3만 |
|---|
| 2026.09.25 | ₩52,040 | ₩52,147 | ₩51,724 | ₩52,080 | +0.08% | 1.8만 |
|---|
| 2026.09.24 | ₩52,026 | ₩52,073 | ₩51,610 | ₩51,763 | -0.51% | 1.9만 |
|---|
| 2026.09.23 | ₩52,858 | ₩52,858 | ₩52,382 | ₩52,429 | -0.81% | 3.9만 |
|---|
| 2026.09.22 | ₩52,898 | ₩53,191 | ₩52,710 | ₩52,979 | +0.15% | 2.5만 |
|---|
| 2026.09.21 | ₩53,086 | ₩53,086 | ₩52,502 | ₩52,804 | -0.53% | 1.5만 |
|---|
| 2026.09.18 | ₩52,818 | ₩52,818 | ₩52,375 | ₩52,630 | -0.36% | 1.6만 |
|---|
| 2026.09.17 | ₩52,818 | ₩52,929 | ₩52,402 | ₩52,643 | -0.33% | 2.3만 |
|---|
| 2026.09.16 | ₩52,509 | ₩52,522 | ₩51,932 | ₩52,042 | -0.89% | 1.7만 |
|---|
| 2026.09.15 | ₩52,683 | ₩52,764 | ₩51,940 | ₩51,940 | -1.41% | 1만 |
|---|
| 2026.09.14 | ₩52,965 | ₩53,193 | ₩52,442 | ₩52,528 | -0.83% | 1.9만 |
|---|
| 2026.09.11 | ₩54,079 | ₩54,198 | ₩53,958 | ₩53,985 | -0.17% | 2.3만 |
|---|
| 2026.09.10 | ₩54,146 | ₩54,253 | ₩53,609 | ₩53,671 | -0.88% | 1.7만 |
|---|
| 2026.09.09 | ₩55,568 | ₩55,568 | ₩54,673 | ₩54,673 | -1.61% | 1.2만 |
|---|
| 2026.09.08 | ₩54,951 | ₩55,816 | ₩54,951 | ₩55,595 | +1.17% | 1.5만 |
|---|
| 2026.09.04 | ₩54,280 | ₩54,682 | ₩54,280 | ₩54,629 | +0.64% | 2.7만 |
|---|
| 2026.09.03 | ₩54,065 | ₩54,436 | ₩53,723 | ₩54,320 | +0.47% | 5.8만 |
|---|
| 2026.09.02 | ₩53,609 | ₩53,836 | ₩53,193 | ₩53,818 | +0.39% | 1.6만 |
|---|
| 2026.09.01 | ₩53,663 | ₩53,830 | ₩53,341 | ₩53,640 | -0.04% | 1.4만 |
|---|
| 2026.08.31 | ₩54,106 | ₩54,106 | ₩53,767 | ₩53,994 | -0.21% | 1.4만 |
|---|
| 2026.08.28 | ₩55,595 | ₩55,603 | ₩54,174 | ₩54,264 | -2.39% | 1.1만 |
|---|
| 2026.08.27 | ₩55,850 | ₩55,850 | ₩55,259 | ₩55,588 | -0.47% | 2만 |
|---|
| 2026.08.26 | ₩55,219 | ₩55,847 | ₩55,219 | ₩55,593 | +0.68% | 3.2만 |
|---|
| 2026.08.25 | ₩55,286 | ₩55,313 | ₩55,084 | ₩55,219 | -0.12% | 3.7만 |
|---|
| 2026.08.24 | ₩55,165 | ₩55,169 | ₩54,575 | ₩54,924 | -0.44% | 12.1만 |
|---|
| 2026.08.21 | ₩56,011 | ₩56,125 | ₩55,407 | ₩55,440 | -1.02% | 1만 |
|---|
| 2026.08.20 | ₩55,018 | ₩55,957 | ₩55,018 | ₩55,521 | +0.91% | 9.5천 |
|---|
| 2026.08.19 | ₩56,574 | ₩56,634 | ₩55,682 | ₩55,997 | -1.02% | 1.7만 |
|---|
| 2026.08.18 | ₩57,231 | ₩57,231 | ₩56,172 | ₩56,279 | -1.66% | 2.6만 |
|---|
| 2026.08.17 | ₩57,661 | ₩57,942 | ₩57,486 | ₩57,768 | +0.19% | 1.8만 |
|---|
| 2026.08.14 | ₩56,936 | ₩57,647 | ₩56,936 | ₩57,551 | +1.08% | 3.4만 |
|---|
| 2026.08.13 | ₩57,057 | ₩57,124 | ₩56,789 | ₩56,868 | -0.33% | 2만 |
|---|
| 2026.08.12 | ₩57,459 | ₩57,459 | ₩56,842 | ₩56,985 | -0.83% | 1.8만 |
|---|
| 2026.08.11 | ₩56,453 | ₩56,822 | ₩56,453 | ₩56,646 | +0.34% | 1.9만 |
|---|
| 2026.08.10 | ₩56,842 | ₩56,842 | ₩56,090 | ₩56,090 | -1.32% | 1.4만 |
|---|
| 2026.08.07 | ₩56,520 | ₩56,939 | ₩55,994 | ₩56,655 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩56,051 | ₩56,668 | ₩55,756 | ₩55,782 | -0.48% | 2.7만 |
|---|
| 2026.08.05 | ₩56,574 | ₩56,815 | ₩56,011 | ₩56,011 | -1.00% | 1.4만 |
|---|
| 2026.08.04 | ₩56,145 | ₩56,889 | ₩55,729 | ₩56,574 | +0.76% | 1.4만 |
|---|
| 2026.08.03 | ₩54,226 | ₩55,456 | ₩54,226 | ₩55,455 | +2.27% | 2.2만 |
|---|
| 2026.07.31 | ₩55,393 | ₩55,517 | ₩54,538 | ₩54,673 | -1.30% | 1.8만 |
|---|
| 2026.07.30 | ₩54,038 | ₩54,649 | ₩54,032 | ₩54,623 | +1.08% | 6만 |
|---|
| 2026.07.29 | ₩54,267 | ₩54,267 | ₩52,657 | ₩52,738 | -2.82% | 6.8만 |
|---|
| 2026.07.28 | ₩54,709 | ₩54,709 | ₩53,797 | ₩54,194 | -0.94% | 7.1만 |
|---|
| 2026.07.27 | ₩56,212 | ₩56,212 | ₩54,709 | ₩55,286 | -1.65% | 1.7만 |
|---|
| 2026.07.24 | ₩56,748 | ₩56,748 | ₩55,702 | ₩55,715 | -1.82% | 10.9만 |
|---|
| 2026.07.23 | ₩56,225 | ₩56,848 | ₩56,225 | ₩56,696 | +0.84% | 1.4만 |
|---|
| 2026.07.22 | ₩55,984 | ₩56,683 | ₩55,984 | ₩56,599 | +1.10% | 2.2만 |
|---|
| 2026.07.21 | ₩56,024 | ₩56,198 | ₩55,581 | ₩56,063 | +0.07% | 2.2만 |
|---|
| 2026.07.20 | ₩55,863 | ₩55,950 | ₩55,300 | ₩55,368 | -0.89% | 6.7만 |
|---|
| 2026.07.17 | ₩55,165 | ₩55,946 | ₩54,884 | ₩55,477 | +0.56% | 4.4만 |
|---|
| 2026.07.16 | ₩56,131 | ₩56,292 | ₩55,407 | ₩55,730 | -0.71% | 9.5만 |
|---|
| 2026.07.15 | ₩57,392 | ₩57,674 | ₩56,024 | ₩56,802 | -1.03% | 3만 |
|---|
| 2026.07.14 | ₩57,245 | ₩57,506 | ₩56,896 | ₩57,178 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩57,124 | ₩57,218 | ₩56,467 | ₩56,577 | -0.96% | 2.5만 |
|---|
| 2026.07.10 | ₩57,124 | ₩57,513 | ₩56,936 | ₩57,245 | +0.21% | 1.9만 |
|---|
| 2026.07.09 | ₩57,527 | ₩57,862 | ₩57,272 | ₩57,272 | -0.44% | 2.3만 |
|---|
| 2026.07.08 | ₩56,520 | ₩57,078 | ₩56,346 | ₩56,802 | +0.50% | 5.7만 |
|---|
| 2026.07.07 | ₩57,620 | ₩57,620 | ₩56,587 | ₩56,883 | -1.28% | 33.3만 |
|---|
| 2026.07.06 | ₩57,969 | ₩58,727 | ₩57,969 | ₩58,059 | +0.16% | 4.6만 |
|---|
| 2026.07.02 | ₩58,841 | ₩59,096 | ₩57,121 | ₩57,661 | -2.01% | 5만 |
|---|
| 2026.07.01 | ₩59,780 | ₩59,780 | ₩58,593 | ₩58,593 | -1.99% | 7만 |
|---|
| 2026.06.30 | ₩60,022 | ₩60,518 | ₩59,774 | ₩60,291 | +0.45% | 3.5만 |
|---|
| 2026.06.29 | ₩59,847 | ₩59,955 | ₩58,982 | ₩59,939 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩59,552 | ₩59,941 | ₩59,230 | ₩59,509 | -0.07% | 2.8만 |
|---|
| 2026.06.25 | ₩60,223 | ₩60,652 | ₩59,780 | ₩60,226 | +0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩59,405 | ₩59,928 | ₩58,923 | ₩59,378 | -0.05% | 3.2만 |
|---|
| 2026.06.23 | ₩59,230 | ₩60,080 | ₩58,882 | ₩59,516 | +0.48% | 6.3만 |
|---|
| 2026.06.22 | ₩60,424 | ₩61,256 | ₩60,371 | ₩61,041 | +1.02% | 11.9만 |
|---|
| 2026.06.18 | ₩60,022 | ₩60,250 | ₩59,405 | ₩60,089 | +0.11% | 5.1만 |
|---|
| 2026.06.17 | ₩59,633 | ₩60,263 | ₩59,029 | ₩59,083 | -0.92% | 2.3만 |
|---|
| 2026.06.16 | ₩59,982 | ₩60,585 | ₩59,440 | ₩59,606 | -0.63% | 2.2만 |
|---|
| 2026.06.15 | ₩59,941 | ₩60,196 | ₩59,660 | ₩59,807 | -0.22% | 5.3만 |
|---|
| 2026.06.12 | ₩58,264 | ₩59,186 | ₩58,197 | ₩58,833 | +0.98% | 2.6만 |
|---|
| 2026.06.11 | ₩56,829 | ₩58,291 | ₩56,829 | ₩57,956 | +1.98% | 3.9만 |
|---|
| 2026.06.10 | ₩57,446 | ₩58,170 | ₩56,346 | ₩56,346 | -1.91% | 11.2만 |
|---|
| 2026.06.09 | ₩58,868 | ₩59,257 | ₩56,641 | ₩57,781 | -1.85% | 5.2만 |
|---|
| 2026.06.08 | ₩59,432 | ₩59,432 | ₩58,358 | ₩58,425 | -1.69% | 2.4만 |
|---|
| 2026.06.05 | ₩60,129 | ₩60,129 | ₩58,251 | ₩58,466 | -2.77% | 6.2만 |
|---|
| 2026.06.04 | ₩60,169 | ₩61,135 | ₩59,915 | ₩60,907 | +1.23% | 4.7만 |
|---|
| 2026.06.03 | ₩61,229 | ₩61,605 | ₩60,679 | ₩60,784 | -0.73% | 8만 |
|---|
| 2026.06.02 | ₩59,458 | ₩61,193 | ₩59,458 | ₩61,193 | +2.92% | 4.8만 |
|---|
| 2026.06.01 | ₩59,284 | ₩59,570 | ₩58,721 | ₩59,171 | -0.19% | 3.3만 |
|---|
| 2026.05.29 | ₩60,143 | ₩60,143 | ₩59,313 | ₩59,723 | -0.70% | 2.3만 |
|---|
| 2026.05.28 | ₩60,304 | ₩60,719 | ₩59,827 | ₩60,159 | -0.24% | 3만 |
|---|
| 2026.05.27 | ₩60,800 | ₩60,868 | ₩60,076 | ₩60,532 | -0.44% | 8.9만 |
|---|
| 2026.05.26 | ₩60,317 | ₩60,711 | ₩60,143 | ₩60,542 | +0.37% | 2.8만 |
|---|
| 2026.05.22 | ₩59,056 | ₩59,525 | ₩58,741 | ₩59,402 | +0.59% | 1.9만 |
|---|
| 2026.05.21 | ₩57,781 | ₩58,814 | ₩57,661 | ₩58,625 | +1.46% | 4.1만 |
|---|
| 2026.05.20 | ₩57,258 | ₩57,996 | ₩57,137 | ₩57,777 | +0.91% | 3.9만 |
|---|
| 2026.05.19 | ₩57,124 | ₩57,352 | ₩56,104 | ₩57,070 | -0.09% | 4.9만 |
|---|
| 2026.05.18 | ₩59,056 | ₩59,110 | ₩57,017 | ₩57,548 | -2.55% | 10.4만 |
|---|
| 2026.05.15 | ₩59,767 | ₩59,767 | ₩58,694 | ₩58,962 | -1.35% | 2.9만 |
|---|
| 2026.05.14 | ₩60,263 | ₩60,397 | ₩59,700 | ₩60,320 | +0.09% | 3.9만 |
|---|
| 2026.05.13 | ₩60,250 | ₩60,344 | ₩59,338 | ₩59,901 | -0.58% | 2.5만 |
|---|
| 2026.05.12 | ₩59,968 | ₩59,968 | ₩58,519 | ₩59,834 | -0.22% | 4.8만 |
|---|
| 2026.05.11 | ₩59,029 | ₩60,371 | ₩59,029 | ₩60,096 | +1.81% | 12.2만 |
|---|
| 2026.05.08 | ₩59,458 | ₩59,458 | ₩58,509 | ₩58,676 | -1.32% | 4.2만 |
|---|
| 2026.05.07 | ₩60,438 | ₩60,438 | ₩58,600 | ₩58,989 | -2.40% | 5만 |
|---|
| 2026.05.06 | ₩60,397 | ₩60,518 | ₩59,599 | ₩60,369 | -0.05% | 3.8만 |
|---|
| 2026.05.05 | ₩59,472 | ₩60,308 | ₩59,472 | ₩59,939 | +0.79% | 3.7만 |
|---|
| 2026.05.04 | ₩58,922 | ₩59,297 | ₩58,358 | ₩58,711 | -0.36% | 3.3만 |
|---|
| 2026.05.01 | ₩59,284 | ₩59,633 | ₩58,721 | ₩59,096 | -0.32% | 2.8만 |
|---|
| 2026.04.30 | ₩57,298 | ₩58,814 | ₩57,298 | ₩58,680 | +2.41% | 2.2만 |
|---|
| 2026.04.29 | ₩57,392 | ₩57,459 | ₩56,554 | ₩56,693 | -1.22% | 2.1만 |
|---|
| 2026.04.28 | ₩57,178 | ₩57,434 | ₩56,426 | ₩57,084 | -0.16% | 4.9만 |
|---|
| 2026.04.27 | ₩57,795 | ₩58,077 | ₩57,352 | ₩57,968 | +0.30% | 22.5만 |
|---|
| 2026.04.24 | ₩58,117 | ₩58,130 | ₩57,500 | ₩57,777 | -0.58% | 2.2만 |
|---|
| 2026.04.23 | ₩57,111 | ₩57,956 | ₩57,017 | ₩57,740 | +1.10% | 1.9만 |
|---|
| 2026.04.22 | ₩57,124 | ₩57,552 | ₩56,547 | ₩57,108 | -0.03% | 2.2만 |
|---|
| 2026.04.21 | ₩57,285 | ₩57,433 | ₩56,239 | ₩56,393 | -1.56% | 2.3만 |
|---|
| 2026.04.20 | ₩56,963 | ₩57,258 | ₩56,903 | ₩57,077 | +0.20% | 3.1만 |
|---|
| 2026.04.17 | ₩56,842 | ₩57,203 | ₩56,614 | ₩56,991 | +0.26% | 2.6만 |
|---|
| 2026.04.16 | ₩56,319 | ₩56,547 | ₩56,013 | ₩56,418 | +0.18% | 1.4만 |
|---|
| 2026.04.15 | ₩56,668 | ₩56,668 | ₩56,064 | ₩56,308 | -0.63% | 3만 |
|---|
| 2026.04.14 | ₩56,735 | ₩56,775 | ₩56,024 | ₩56,748 | +0.02% | 3.9만 |
|---|
| 2026.04.13 | ₩55,756 | ₩56,173 | ₩55,756 | ₩56,173 | +0.75% | 1.1만 |
|---|
| 2026.04.10 | ₩56,172 | ₩56,507 | ₩55,930 | ₩56,051 | -0.21% | 2만 |
|---|
| 2026.04.09 | ₩55,259 | ₩56,252 | ₩55,259 | ₩55,831 | +1.03% | 2만 |
|---|
| 2026.04.08 | ₩55,206 | ₩55,447 | ₩54,870 | ₩55,447 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩53,233 | ₩53,605 | ₩53,012 | ₩53,491 | +0.48% | 1.5만 |
|---|
| 2026.04.06 | ₩53,301 | ₩53,596 | ₩53,059 | ₩53,303 | +0.01% | 2.1만 |
|---|
| 2026.04.02 | ₩52,348 | ₩53,690 | ₩52,348 | ₩53,405 | +2.02% | 2.5만 |
|---|
| 2026.04.01 | ₩53,166 | ₩53,824 | ₩53,166 | ₩53,377 | +0.40% | 9만 |
|---|
| 2026.03.31 | ₩51,838 | ₩53,046 | ₩51,805 | ₩52,772 | +1.80% | 7만 |
|---|
| 2026.03.30 | ₩52,965 | ₩52,965 | ₩51,047 | ₩51,422 | -2.91% | 1.7만 |
|---|
| 2026.03.27 | ₩52,321 | ₩53,005 | ₩52,254 | ₩52,418 | +0.18% | 3.3만 |
|---|
| 2026.03.26 | ₩53,421 | ₩53,475 | ₩52,268 | ₩52,429 | -1.86% | 2.1만 |
|---|
| 2026.03.25 | ₩53,891 | ₩54,146 | ₩53,690 | ₩53,800 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩52,147 | ₩53,682 | ₩52,147 | ₩53,429 | +2.46% | 1.1만 |
|---|
| 2026.03.23 | ₩52,080 | ₩53,233 | ₩52,080 | ₩52,683 | +1.16% | 1.7만 |
|---|
| 2026.03.20 | ₩53,354 | ₩53,354 | ₩51,060 | ₩51,408 | -3.65% | 2.2만 |
|---|
| 2026.03.19 | ₩52,335 | ₩53,345 | ₩52,187 | ₩53,302 | +1.85% | 1.6만 |
|---|
| 2026.03.18 | ₩53,784 | ₩53,784 | ₩53,099 | ₩53,176 | -1.13% | 1.7만 |
|---|
| 2026.03.17 | ₩53,931 | ₩54,051 | ₩53,596 | ₩53,698 | -0.43% | 1.8만 |
|---|
| 2026.03.16 | ₩53,582 | ₩53,824 | ₩53,193 | ₩53,570 | -0.02% | 1.3만 |
|---|
| 2026.03.13 | ₩53,381 | ₩53,663 | ₩52,791 | ₩53,012 | -0.69% | 1.4만 |
|---|
| 2026.03.12 | ₩53,180 | ₩53,648 | ₩53,046 | ₩53,081 | -0.19% | 1.7만 |
|---|
| 2026.03.11 | ₩54,978 | ₩54,978 | ₩53,349 | ₩53,637 | -2.44% | 1.8만 |
|---|
| 2026.03.10 | ₩53,945 | ₩54,535 | ₩53,676 | ₩53,864 | -0.15% | 4.5만 |
|---|
| 2026.03.09 | ₩52,294 | ₩53,757 | ₩51,986 | ₩53,678 | +2.64% | 3.8만 |
|---|
| 2026.03.06 | ₩52,952 | ₩53,354 | ₩52,657 | ₩52,799 | -0.29% | 3.5만 |
|---|
| 2026.03.05 | ₩54,723 | ₩54,723 | ₩53,208 | ₩53,793 | -1.70% | 4.6만 |
|---|
| 2026.03.04 | ₩54,978 | ₩55,326 | ₩54,542 | ₩55,069 | +0.17% | 9.6만 |
|---|
| 2026.03.03 | ₩54,843 | ₩55,125 | ₩53,504 | ₩54,774 | -0.13% | 4.9만 |
|---|
| 2026.03.02 | ₩55,045 | ₩56,225 | ₩55,045 | ₩55,961 | +1.66% | 1.9만 |
|---|
| 2026.02.27 | ₩55,675 | ₩55,836 | ₩55,206 | ₩55,836 | +0.29% | 2만 |
|---|
| 2026.02.26 | ₩56,225 | ₩56,225 | ₩55,219 | ₩56,037 | -0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩56,279 | ₩56,492 | ₩55,541 | ₩56,252 | -0.05% | 3.7만 |
|---|
| 2026.02.24 | ₩55,139 | ₩56,185 | ₩55,112 | ₩56,035 | +1.63% | 3.2만 |
|---|
| 2026.02.23 | ₩55,125 | ₩55,455 | ₩54,629 | ₩55,053 | -0.13% | 3.1만 |
|---|
| 2026.02.20 | ₩54,978 | ₩55,273 | ₩54,796 | ₩55,199 | +0.40% | 1.3만 |
|---|
| 2026.02.19 | ₩54,401 | ₩54,910 | ₩54,173 | ₩54,857 | +0.84% | 3.1만 |
|---|
| 2026.02.18 | ₩54,669 | ₩55,058 | ₩54,179 | ₩54,454 | -0.39% | 3만 |
|---|
| 2026.02.17 | ₩54,669 | ₩54,743 | ₩54,119 | ₩54,588 | -0.15% | 8.5만 |
|---|
| 2026.02.13 | ₩53,904 | ₩55,071 | ₩53,904 | ₩54,653 | +1.39% | 5만 |
|---|
| 2026.02.12 | ₩54,562 | ₩55,196 | ₩53,805 | ₩53,805 | -1.39% | 2.8만 |
|---|
| 2026.02.11 | ₩54,065 | ₩54,379 | ₩53,636 | ₩54,126 | +0.11% | 2.7만 |
|---|
| 2026.02.10 | ₩53,555 | ₩53,821 | ₩53,207 | ₩53,421 | -0.25% | 3.8만 |
|---|
| 2026.02.09 | ₩52,361 | ₩53,529 | ₩52,321 | ₩53,299 | +1.79% | 5만 |
|---|
| 2026.02.06 | ₩51,516 | ₩52,415 | ₩51,516 | ₩52,344 | +1.61% | 5.5만 |
|---|
| 2026.02.05 | ₩50,738 | ₩51,181 | ₩50,604 | ₩50,825 | +0.17% | 1.7만 |
|---|
| 2026.02.04 | ₩52,522 | ₩52,522 | ₩50,577 | ₩51,184 | -2.55% | 3.6만 |
|---|
| 2026.02.03 | ₩51,557 | ₩52,402 | ₩51,463 | ₩52,178 | +1.20% | 3만 |
|---|
| 2026.02.02 | ₩50,899 | ₩51,208 | ₩50,868 | ₩51,074 | +0.34% | 2.7만 |
|---|
| 2026.01.30 | ₩51,342 | ₩51,825 | ₩50,580 | ₩50,905 | -0.85% | 2.8만 |
|---|
| 2026.01.29 | ₩52,187 | ₩52,415 | ₩51,154 | ₩51,837 | -0.67% | 4만 |
|---|
| 2026.01.28 | ₩51,691 | ₩52,013 | ₩51,489 | ₩51,999 | +0.60% | 3.1만 |
|---|
| 2026.01.27 | ₩50,846 | ₩51,664 | ₩50,846 | ₩51,650 | +1.58% | 2.9만 |
|---|
| 2026.01.26 | ₩50,846 | ₩51,181 | ₩50,631 | ₩50,710 | -0.27% | 9.8만 |
|---|
| 2026.01.23 | ₩51,033 | ₩51,033 | ₩50,529 | ₩50,651 | -0.75% | 4.4만 |
|---|
| 2026.01.22 | ₩51,382 | ₩51,731 | ₩50,770 | ₩51,087 | -0.57% | 3.3만 |
|---|
| 2026.01.21 | ₩50,738 | ₩51,114 | ₩50,228 | ₩50,958 | +0.43% | 6만 |
|---|
| 2026.01.20 | ₩50,309 | ₩50,765 | ₩50,108 | ₩50,206 | -0.21% | 3.5만 |
|---|
| 2026.01.16 | ₩50,349 | ₩50,925 | ₩50,242 | ₩50,686 | +0.67% | 3.8만 |
|---|
| 2026.01.15 | ₩50,014 | ₩50,980 | ₩50,014 | ₩50,363 | +0.70% | 4.1만 |
|---|
| 2026.01.14 | ₩49,330 | ₩49,853 | ₩49,330 | ₩49,672 | +0.69% | 9만 |
|---|
| 2026.01.13 | ₩49,088 | ₩49,639 | ₩49,088 | ₩49,478 | +0.80% | 3.3만 |
|---|
| 2026.01.12 | ₩48,471 | ₩49,155 | ₩48,471 | ₩49,089 | +1.28% | 3만 |
|---|
| 2026.01.09 | ₩48,551 | ₩49,009 | ₩48,551 | ₩48,671 | +0.25% | 10.9만 |
|---|
| 2026.01.08 | ₩48,122 | ₩48,504 | ₩47,975 | ₩48,054 | -0.14% | 2만 |
|---|
| 2026.01.07 | ₩48,806 | ₩48,806 | ₩48,162 | ₩48,315 | -1.01% | 4.9만 |
|---|
| 2026.01.06 | ₩48,686 | ₩49,088 | ₩48,389 | ₩49,055 | +0.76% | 5.9만 |
|---|
| 2026.01.05 | ₩48,565 | ₩49,075 | ₩48,390 | ₩48,786 | +0.46% | 10.4만 |
|---|
| 2026.01.02 | ₩47,304 | ₩48,531 | ₩47,304 | ₩48,439 | +2.40% | 2.6만 |
|---|
| 2025.12.31 | ₩47,894 | ₩47,894 | ₩47,218 | ₩47,218 | -1.41% | 1만 |
|---|
| 2025.12.30 | ₩47,733 | ₩47,733 | ₩47,505 | ₩47,568 | -0.35% | 1.2만 |
|---|
| 2025.12.29 | ₩47,626 | ₩47,840 | ₩47,585 | ₩47,666 | +0.08% | 8.5천 |
|---|
| 2025.12.26 | ₩48,042 | ₩48,042 | ₩47,733 | ₩47,907 | -0.28% | 8.1천 |
|---|
| 2025.12.24 | ₩47,907 | ₩47,981 | ₩47,773 | ₩47,979 | +0.15% | 4.5천 |
|---|
| 2025.12.23 | ₩47,612 | ₩48,028 | ₩47,559 | ₩47,895 | +0.59% | 4만 |
|---|
| 2025.12.22 | ₩47,465 | ₩47,773 | ₩47,357 | ₩47,677 | +0.45% | 1.6만 |
|---|
| 2025.12.19 | ₩47,089 | ₩47,498 | ₩47,089 | ₩47,178 | +0.19% | 2.7만 |
|---|
| 2025.12.18 | ₩47,035 | ₩47,404 | ₩46,807 | ₩46,959 | -0.16% | 3만 |
|---|
| 2025.12.17 | ₩47,492 | ₩48,431 | ₩46,512 | ₩46,621 | -1.83% | 1.8만 |
|---|
| 2025.12.16 | ₩47,934 | ₩47,961 | ₩47,223 | ₩47,536 | -0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩48,364 | ₩48,364 | ₩47,773 | ₩47,891 | -0.98% | 4.7만 |
|---|
| 2025.12.12 | ₩49,222 | ₩49,222 | ₩47,626 | ₩47,873 | -2.74% | 2.2만 |
|---|
| 2025.12.11 | ₩48,618 | ₩49,276 | ₩48,341 | ₩49,198 | +1.19% | 1.8만 |
|---|
| 2025.12.10 | ₩48,458 | ₩48,847 | ₩48,196 | ₩48,696 | +0.49% | 1.1만 |
|---|
| 2025.12.09 | ₩48,350 | ₩48,840 | ₩48,350 | ₩48,429 | +0.16% | 3.9만 |
|---|
| 2025.12.08 | ₩49,075 | ₩49,075 | ₩48,404 | ₩48,431 | -1.31% | 2만 |
|---|
| 2025.12.05 | ₩48,967 | ₩48,975 | ₩48,672 | ₩48,747 | -0.45% | 3.3만 |
|---|
| 2025.12.04 | ₩48,068 | ₩49,021 | ₩48,068 | ₩48,903 | +1.74% | 2.8만 |
|---|
| 2025.12.03 | ₩47,988 | ₩48,250 | ₩47,666 | ₩48,191 | +0.42% | 2.6만 |
|---|
| 2025.12.02 | ₩48,323 | ₩48,364 | ₩47,934 | ₩48,055 | -0.56% | 1.9만 |
|---|
| 2025.12.01 | ₩48,632 | ₩48,632 | ₩48,068 | ₩48,136 | -1.02% | 1.7만 |
|---|
| 2025.11.28 | ₩48,538 | ₩49,021 | ₩48,538 | ₩49,021 | +1.00% | 7.8천 |
|---|
| 2025.11.26 | ₩48,109 | ₩48,686 | ₩48,109 | ₩48,498 | +0.81% | 1.8만 |
|---|
| 2025.11.25 | ₩47,666 | ₩47,854 | ₩47,198 | ₩47,854 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩46,968 | ₩47,642 | ₩46,901 | ₩47,612 | +1.37% | 42.9만 |
|---|
| 2025.11.21 | ₩46,713 | ₩47,061 | ₩46,029 | ₩46,712 | -0.00% | 27만 |
|---|
| 2025.11.20 | ₩48,350 | ₩48,451 | ₩46,271 | ₩46,300 | -4.24% | 3.8만 |
|---|
| 2025.11.19 | ₩47,465 | ₩47,854 | ₩47,337 | ₩47,505 | +0.08% | 1.8만 |
|---|
| 2025.11.18 | ₩47,317 | ₩47,767 | ₩47,089 | ₩47,360 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩47,854 | ₩48,109 | ₩47,272 | ₩47,465 | -0.81% | 1.1만 |
|---|
| 2025.11.14 | ₩47,116 | ₩48,254 | ₩46,982 | ₩47,850 | +1.56% | 2만 |
|---|
| 2025.11.13 | ₩48,914 | ₩48,927 | ₩47,543 | ₩47,760 | -2.36% | 5만 |
|---|
| 2025.11.12 | ₩49,289 | ₩49,343 | ₩49,012 | ₩49,152 | -0.28% | 1.2만 |
|---|
| 2025.11.11 | ₩49,477 | ₩49,477 | ₩48,834 | ₩48,971 | -1.02% | 1.8만 |
|---|
| 2025.11.10 | ₩49,625 | ₩49,638 | ₩48,947 | ₩49,491 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩48,189 | ₩48,885 | ₩47,720 | ₩48,885 | +1.44% | 2.2만 |
|---|
| 2025.11.06 | ₩49,303 | ₩49,370 | ₩48,546 | ₩48,672 | -1.28% | 1.8만 |
|---|
| 2025.11.05 | ₩48,484 | ₩49,390 | ₩48,484 | ₩49,155 | +1.38% | 1.8만 |
|---|
| 2025.11.04 | ₩48,498 | ₩48,659 | ₩48,213 | ₩48,213 | -0.59% | 3.7만 |
|---|
| 2025.11.03 | ₩49,343 | ₩49,343 | ₩48,675 | ₩49,130 | -0.43% | 1.9만 |
|---|
| 2025.10.31 | ₩49,410 | ₩49,410 | ₩48,833 | ₩49,195 | -0.43% | 1.1만 |
|---|
| 2025.10.30 | ₩49,812 | ₩49,913 | ₩49,107 | ₩49,155 | -1.32% | 2.9만 |
|---|
| 2025.10.29 | ₩49,705 | ₩50,349 | ₩49,678 | ₩49,814 | +0.22% | 3.1만 |
|---|
| 2025.10.28 | ₩49,853 | ₩49,853 | ₩49,254 | ₩49,477 | -0.75% | 1.6만 |
|---|
| 2025.10.27 | ₩50,202 | ₩50,202 | ₩49,450 | ₩49,839 | -0.72% | 2.7만 |
|---|
| 2025.10.24 | ₩49,732 | ₩49,920 | ₩49,705 | ₩49,812 | +0.16% | 9.8천 |
|---|
| 2025.10.23 | ₩48,565 | ₩49,178 | ₩48,565 | ₩48,994 | +0.88% | 2.2만 |
|---|
| 2025.10.22 | ₩49,289 | ₩49,289 | ₩48,028 | ₩48,338 | -1.93% | 1.5만 |
|---|
| 2025.10.21 | ₩49,719 | ₩49,719 | ₩49,034 | ₩49,160 | -1.12% | 4.5만 |
|---|
| 2025.10.20 | ₩49,692 | ₩49,869 | ₩49,508 | ₩49,618 | -0.15% | 1.9만 |
|---|
| 2025.10.17 | ₩49,316 | ₩49,397 | ₩48,833 | ₩49,075 | -0.49% | 2.4만 |
|---|
| 2025.10.16 | ₩50,336 | ₩50,349 | ₩49,304 | ₩49,458 | -1.74% | 2.3만 |
|---|
| 2025.10.15 | ₩50,094 | ₩50,443 | ₩49,544 | ₩50,006 | -0.18% | 3만 |
|---|
| 2025.10.14 | ₩48,779 | ₩49,853 | ₩48,458 | ₩49,501 | +1.48% | 2.3만 |
|---|
| 2025.10.13 | ₩48,806 | ₩49,437 | ₩48,806 | ₩49,245 | +0.90% | 2.2만 |
|---|
| 2025.10.10 | ₩48,994 | ₩49,316 | ₩47,867 | ₩47,869 | -2.30% | 3.3만 |
|---|