시장 데이터를 불러오는 중
전체 종목
First Trust North American Energy Infrastructure Fund 과거 주가
First Trust North American Energy Infrastructure Fund · EMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust North American Energy Infrastructure Fund · EMLP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,818 | ₩56,992 | ₩56,711 | ₩56,818 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,684 | ₩56,912 | ₩56,442 | ₩56,831 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,778 | ₩56,818 | ₩56,295 | ₩56,456 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,120 | ₩56,898 | ₩56,107 | ₩56,872 | +1.34% | 21만 |
| 2026.10.05 | ₩55,705 | ₩56,322 | ₩55,383 | ₩55,986 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,316 | ₩55,933 | ₩55,316 | ₩55,718 | +0.73% | 46만 |
| 2026.10.01 | ₩54,927 | ₩55,423 | ₩54,591 | ₩55,356 | +0.78% | 26만 |
| 2026.09.30 | ₩55,530 | ₩55,584 | ₩54,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,980 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,289 | ₩55,463 | ₩54,953 | ₩55,369 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,812 | ₩55,812 | ₩55,222 | ₩55,423 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,812 | ₩55,812 | ₩55,289 | ₩55,624 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,308 | ₩56,348 | ₩55,772 | ₩55,812 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,207 | ₩57,274 | ₩56,550 | ₩56,576 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,515 | ₩57,810 | ₩57,193 | ₩57,220 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,958 | ₩58,038 | ₩57,596 | ₩57,636 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩58,079 | ₩58,213 | ₩57,851 | ₩58,038 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,985 | ₩58,307 | ₩57,945 | ₩58,119 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,132 | ₩58,253 | ₩57,502 | ₩57,784 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,414 | ₩58,468 | ₩57,998 | ₩58,025 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,870 | ₩59,031 | ₩58,293 | ₩58,401 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,098 | ₩59,098 | ₩58,615 | ₩58,736 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,447 | ₩59,581 | ₩58,910 | ₩58,951 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,661 | ₩59,796 | ₩59,085 | ₩59,259 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,219 | ₩59,769 | ₩59,179 | ₩59,554 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,205 | ₩59,286 | ₩58,937 | ₩59,205 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,366 | ₩59,648 | ₩59,286 | ₩59,326 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,299 | ₩59,420 | ₩58,763 | ₩59,299 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,380 | ₩59,621 | ₩59,071 | ₩59,286 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,951 | ₩59,219 | ₩58,803 | ₩59,192 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,393 | ₩59,474 | ₩58,897 | ₩58,964 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,474 | ₩59,474 | ₩58,897 | ₩59,272 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,790 | ₩59,688 | ₩58,790 | ₩59,608 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,843 | ₩59,125 | ₩58,776 | ₩58,870 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,709 | ₩59,058 | ₩58,535 | ₩59,018 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,688 | ₩59,755 | ₩58,642 | ₩58,642 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,661 | ₩60,010 | ₩59,447 | ₩59,594 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,185 | ₩60,185 | ₩59,433 | ₩59,594 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,688 | ₩60,278 | ₩59,688 | ₩59,983 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,635 | ₩59,635 | ₩59,286 | ₩59,581 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,179 | ₩59,742 | ₩59,179 | ₩59,729 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩59,018 | ₩59,447 | ₩59,018 | ₩59,205 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,723 | ₩59,138 | ₩58,723 | ₩59,125 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,401 | ₩58,884 | ₩58,307 | ₩58,696 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,347 | ₩58,427 | ₩58,119 | ₩58,374 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,441 | ₩58,749 | ₩57,998 | ₩58,253 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,682 | ₩58,790 | ₩58,240 | ₩58,521 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,924 | ₩58,964 | ₩58,065 | ₩58,253 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,723 | ₩59,044 | ₩58,106 | ₩58,857 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,790 | ₩59,192 | ₩58,548 | ₩58,924 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,843 | ₩59,152 | ₩58,615 | ₩58,977 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩59,071 | ₩59,232 | ₩58,454 | ₩58,763 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,769 | ₩59,836 | ₩58,816 | ₩58,910 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,353 | ₩60,037 | ₩59,340 | ₩59,420 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,876 | ₩59,970 | ₩59,152 | ₩59,232 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,225 | ₩60,667 | ₩60,104 | ₩60,144 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,849 | ₩60,265 | ₩59,809 | ₩60,144 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,326 | ₩59,876 | ₩59,313 | ₩59,876 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,286 | ₩59,340 | ₩58,776 | ₩59,138 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,474 | ₩59,769 | ₩59,232 | ₩59,232 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,608 | ₩60,091 | ₩59,219 | ₩59,272 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,924 | ₩59,501 | ₩58,924 | ₩59,433 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,420 | ₩59,554 | ₩58,776 | ₩58,830 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,608 | ₩59,970 | ₩59,232 | ₩59,447 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩59,018 | ₩59,594 | ₩58,910 | ₩59,433 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,830 | ₩58,884 | ₩58,414 | ₩58,736 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,219 | ₩59,246 | ₩58,709 | ₩58,736 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,152 | ₩59,447 | ₩59,004 | ₩59,125 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,535 | ₩59,447 | ₩58,495 | ₩59,165 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,535 | ₩58,749 | ₩58,159 | ₩58,159 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,092 | ₩58,655 | ₩58,012 | ₩58,615 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,307 | ₩58,427 | ₩57,824 | ₩57,851 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,790 | ₩58,884 | ₩58,347 | ₩58,347 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩59,044 | ₩59,085 | ₩58,602 | ₩58,776 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,723 | ₩59,112 | ₩58,669 | ₩59,058 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,159 | ₩58,884 | ₩58,106 | ₩58,736 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,414 | ₩58,736 | ₩58,186 | ₩58,521 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,784 | ₩58,749 | ₩57,676 | ₩58,602 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,609 | ₩58,106 | ₩57,475 | ₩57,891 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,421 | ₩57,851 | ₩57,140 | ₩57,623 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,891 | ₩57,985 | ₩57,274 | ₩57,421 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,985 | ₩58,427 | ₩57,824 | ₩57,945 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,931 | ₩58,334 | ₩57,703 | ₩58,012 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,891 | ₩58,602 | ₩57,891 | ₩58,401 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,427 | ₩58,629 | ₩57,864 | ₩57,945 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,092 | ₩58,441 | ₩57,904 | ₩58,119 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,770 | ₩58,065 | ₩57,502 | ₩57,824 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,347 | ₩58,414 | ₩57,596 | ₩57,690 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,213 | ₩58,642 | ₩58,199 | ₩58,293 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,891 | ₩58,213 | ₩57,636 | ₩58,199 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,864 | ₩58,548 | ₩57,784 | ₩57,824 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,140 | ₩57,891 | ₩57,140 | ₩57,864 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,435 | ₩57,556 | ₩57,006 | ₩57,033 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,119 | ₩58,119 | ₩57,515 | ₩57,515 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,749 | ₩58,843 | ₩58,092 | ₩58,159 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,991 | ₩59,192 | ₩58,562 | ₩58,709 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,675 | ₩59,769 | ₩59,179 | ₩59,232 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,447 | ₩59,822 | ₩59,326 | ₩59,782 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,259 | ₩59,501 | ₩59,125 | ₩59,353 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,501 | ₩59,849 | ₩59,058 | ₩59,165 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,964 | ₩59,554 | ₩58,816 | ₩59,487 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,736 | ₩59,018 | ₩58,588 | ₩59,018 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩59,071 | ₩59,125 | ₩58,508 | ₩58,548 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,602 | ₩59,179 | ₩58,588 | ₩59,179 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,481 | ₩58,548 | ₩58,092 | ₩58,535 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,454 | ₩58,816 | ₩58,106 | ₩58,696 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩58,079 | ₩58,508 | ₩57,891 | ₩58,374 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,414 | ₩58,562 | ₩57,690 | ₩57,770 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,387 | ₩58,387 | ₩57,864 | ₩58,307 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,152 | ₩59,165 | ₩58,427 | ₩58,588 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,742 | ₩59,943 | ₩59,487 | ₩59,581 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,501 | ₩59,849 | ₩59,286 | ₩59,661 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,876 | ₩60,024 | ₩59,554 | ₩59,568 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,951 | ₩60,037 | ₩58,910 | ₩59,997 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,910 | ₩59,085 | ₩58,709 | ₩58,857 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,736 | ₩58,924 | ₩58,481 | ₩58,749 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,481 | ₩58,776 | ₩58,360 | ₩58,414 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,334 | ₩58,454 | ₩58,092 | ₩58,334 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,663 | ₩58,468 | ₩57,663 | ₩58,427 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,717 | ₩57,945 | ₩57,395 | ₩57,569 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,958 | ₩58,079 | ₩57,220 | ₩57,435 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,985 | ₩58,213 | ₩57,703 | ₩57,797 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,918 | ₩57,945 | ₩57,287 | ₩57,851 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,918 | ₩58,374 | ₩57,851 | ₩58,213 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,240 | ₩58,240 | ₩57,918 | ₩57,971 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,481 | ₩58,481 | ₩57,810 | ₩58,360 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,165 | ₩59,366 | ₩58,186 | ₩58,441 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,219 | ₩59,541 | ₩59,098 | ₩59,152 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩59,058 | ₩60,010 | ₩58,991 | ₩59,313 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,655 | ₩59,165 | ₩58,146 | ₩59,098 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,723 | ₩59,393 | ₩58,723 | ₩59,098 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,562 | ₩58,870 | ₩58,548 | ₩58,682 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,562 | ₩58,884 | ₩58,454 | ₩58,749 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,320 | ₩58,615 | ₩58,065 | ₩58,347 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩59,031 | ₩59,031 | ₩58,146 | ₩58,562 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,246 | ₩59,380 | ₩58,709 | ₩58,910 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,723 | ₩59,433 | ₩58,709 | ₩58,830 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,575 | ₩58,977 | ₩58,347 | ₩58,723 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,098 | ₩59,165 | ₩58,776 | ₩58,937 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,320 | ₩59,420 | ₩58,320 | ₩58,937 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,904 | ₩58,655 | ₩57,797 | ₩58,320 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,924 | ₩59,125 | ₩57,596 | ₩57,891 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,414 | ₩59,071 | ₩58,414 | ₩58,816 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,884 | ₩58,884 | ₩58,454 | ₩58,495 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,192 | ₩59,366 | ₩58,884 | ₩58,964 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩59,071 | ₩59,138 | ₩58,763 | ₩58,951 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,602 | ₩58,977 | ₩58,575 | ₩58,763 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,293 | ₩58,977 | ₩58,253 | ₩58,387 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,132 | ₩58,441 | ₩57,958 | ₩58,387 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,347 | ₩58,723 | ₩58,052 | ₩58,106 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,548 | ₩58,602 | ₩58,079 | ₩58,535 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,602 | ₩58,803 | ₩58,213 | ₩58,602 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,790 | ₩58,884 | ₩58,401 | ₩58,575 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,736 | ₩59,031 | ₩58,267 | ₩58,937 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,723 | ₩58,937 | ₩57,918 | ₩58,830 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,830 | ₩59,205 | ₩58,535 | ₩59,044 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,226 | ₩58,709 | ₩58,106 | ₩58,709 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,945 | ₩58,334 | ₩57,837 | ₩58,267 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,132 | ₩58,132 | ₩57,381 | ₩57,998 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,904 | ₩58,079 | ₩57,408 | ₩58,079 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,851 | ₩58,334 | ₩57,609 | ₩57,904 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,596 | ₩57,784 | ₩57,314 | ₩57,757 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,314 | ₩57,582 | ₩57,247 | ₩57,435 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,676 | ₩57,784 | ₩57,019 | ₩57,019 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,743 | ₩57,743 | ₩57,314 | ₩57,489 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,456 | ₩57,663 | ₩56,442 | ₩57,623 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,161 | ₩56,912 | ₩56,161 | ₩56,389 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,624 | ₩56,080 | ₩55,624 | ₩56,027 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩55,074 | ₩55,544 | ₩54,953 | ₩55,329 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,685 | ₩55,034 | ₩54,444 | ₩54,913 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,618 | ₩54,980 | ₩54,484 | ₩54,685 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,269 | ₩54,484 | ₩54,122 | ₩54,417 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,444 | ₩54,551 | ₩54,162 | ₩54,363 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,599 | ₩54,444 | ₩53,599 | ₩54,377 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,679 | ₩53,827 | ₩53,304 | ₩53,438 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,760 | ₩53,880 | ₩53,102 | ₩53,787 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩54,068 | ₩54,229 | ₩53,666 | ₩53,947 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,532 | ₩53,840 | ₩53,478 | ₩53,652 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩52,995 | ₩53,532 | ₩52,861 | ₩53,532 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩53,009 | ₩53,156 | ₩52,754 | ₩53,009 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩53,009 | ₩53,089 | ₩52,606 | ₩52,727 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩53,009 | ₩53,143 | ₩52,606 | ₩52,861 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,834 | ₩53,009 | ₩52,539 | ₩52,834 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,606 | ₩52,794 | ₩52,392 | ₩52,405 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,325 | ₩52,767 | ₩52,284 | ₩52,740 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,123 | ₩52,512 | ₩51,962 | ₩52,378 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,694 | ₩52,204 | ₩51,694 | ₩52,016 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,225 | ₩51,761 | ₩51,158 | ₩51,614 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,862 | ₩51,211 | ₩50,862 | ₩51,144 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,943 | ₩51,265 | ₩50,822 | ₩50,903 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,299 | ₩50,809 | ₩50,299 | ₩50,621 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,795 | ₩50,795 | ₩50,178 | ₩50,219 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩51,010 | ₩51,010 | ₩50,527 | ₩50,661 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,466 | ₩51,466 | ₩50,313 | ₩50,970 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,822 | ₩51,439 | ₩50,554 | ₩51,278 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,956 | ₩51,037 | ₩50,715 | ₩50,795 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,916 | ₩51,090 | ₩50,836 | ₩51,037 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,809 | ₩51,023 | ₩50,809 | ₩50,849 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,809 | ₩50,889 | ₩50,608 | ₩50,702 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,769 | ₩50,903 | ₩50,742 | ₩50,849 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,554 | ₩50,889 | ₩50,554 | ₩50,822 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,406 | ₩50,675 | ₩50,178 | ₩50,567 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,514 | ₩50,755 | ₩50,286 | ₩50,286 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,728 | ₩50,916 | ₩50,406 | ₩50,527 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,608 | ₩50,715 | ₩50,366 | ₩50,608 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,970 | ₩50,970 | ₩50,339 | ₩50,487 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,903 | ₩51,090 | ₩50,661 | ₩50,997 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,956 | ₩51,117 | ₩50,621 | ₩50,809 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,144 | ₩51,439 | ₩51,117 | ₩51,292 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,359 | ₩51,359 | ₩50,956 | ₩51,117 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,560 | ₩51,788 | ₩51,238 | ₩51,238 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,882 | ₩51,882 | ₩51,399 | ₩51,479 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩52,029 | ₩52,096 | ₩51,801 | ₩51,801 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,868 | ₩52,096 | ₩51,748 | ₩52,003 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,801 | ₩51,976 | ₩51,614 | ₩51,828 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,298 | ₩52,298 | ₩51,614 | ₩51,614 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,405 | ₩52,472 | ₩52,123 | ₩52,137 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,311 | ₩52,700 | ₩52,271 | ₩52,660 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,909 | ₩52,378 | ₩51,895 | ₩52,217 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,748 | ₩51,855 | ₩51,587 | ₩51,775 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,667 | ₩51,801 | ₩51,265 | ₩51,734 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,359 | ₩51,721 | ₩51,144 | ₩51,560 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,547 | ₩51,989 | ₩51,225 | ₩51,265 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,466 | ₩51,614 | ₩51,251 | ₩51,345 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,506 | ₩51,788 | ₩51,372 | ₩51,587 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,801 | ₩51,949 | ₩51,372 | ₩51,533 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,144 | ₩51,909 | ₩51,131 | ₩51,694 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,520 | ₩51,627 | ₩51,265 | ₩51,332 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,587 | ₩51,694 | ₩51,493 | ₩51,627 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,359 | ₩51,614 | ₩51,319 | ₩51,560 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,265 | ₩51,439 | ₩50,997 | ₩51,332 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,634 | ₩51,171 | ₩50,487 | ₩51,171 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,514 | ₩50,862 | ₩50,514 | ₩50,648 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,192 | ₩50,675 | ₩50,192 | ₩50,473 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,245 | ₩50,353 | ₩50,031 | ₩50,138 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,433 | ₩50,460 | ₩49,870 | ₩50,406 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,541 | ₩50,608 | ₩50,272 | ₩50,433 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,500 | ₩50,889 | ₩50,406 | ₩50,594 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,795 | ₩50,930 | ₩50,500 | ₩50,527 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩51,037 | ₩51,037 | ₩50,688 | ₩50,742 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,131 | ₩51,131 | ₩50,769 | ₩51,117 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,251 | ₩51,251 | ₩50,930 | ₩51,023 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,439 | ₩51,439 | ₩50,849 | ₩50,983 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,211 | ₩51,292 | ₩50,782 | ₩51,158 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,372 | ₩51,372 | ₩50,943 | ₩51,077 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,104 | ₩51,359 | ₩51,023 | ₩51,332 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,916 | ₩50,916 | ₩50,634 | ₩50,903 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,600 | ₩51,627 | ₩50,876 | ₩50,983 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,238 | ₩51,748 | ₩51,238 | ₩51,386 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,608 | ₩51,171 | ₩50,554 | ₩51,077 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,795 | ₩51,010 | ₩50,621 | ₩50,903 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩51,023 | ₩51,332 | ₩50,541 | ₩50,581 | -0.87% | 17.4만 |
|---|