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 | ₩56,723 | ₩56,898 | ₩56,616 | ₩56,723 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,590 | ₩56,817 | ₩56,348 | ₩56,737 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,683 | ₩56,723 | ₩56,201 | ₩56,362 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,027 | ₩56,804 | ₩56,014 | ₩56,777 | +1.34% | 21만 |
| 2026.10.05 | ₩55,612 | ₩56,228 | ₩55,291 | ₩55,893 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,224 | ₩55,840 | ₩55,224 | ₩55,625 | +0.73% | 46만 |
| 2026.10.01 | ₩54,835 | ₩55,331 | ₩54,501 | ₩55,264 | +0.78% | 26만 |
| 2026.09.30 | ₩55,438 | ₩55,491 | ₩54,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,889 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,197 | ₩55,371 | ₩54,862 | ₩55,277 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,719 | ₩55,719 | ₩55,130 | ₩55,331 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,719 | ₩55,719 | ₩55,197 | ₩55,532 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,215 | ₩56,255 | ₩55,679 | ₩55,719 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,112 | ₩57,179 | ₩56,456 | ₩56,482 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,420 | ₩57,714 | ₩57,098 | ₩57,125 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,862 | ₩57,942 | ₩57,500 | ₩57,540 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩57,982 | ₩58,116 | ₩57,755 | ₩57,942 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,888 | ₩58,210 | ₩57,848 | ₩58,022 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,036 | ₩58,156 | ₩57,406 | ₩57,688 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,317 | ₩58,370 | ₩57,902 | ₩57,929 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,772 | ₩58,933 | ₩58,196 | ₩58,304 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,000 | ₩59,000 | ₩58,518 | ₩58,638 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,348 | ₩59,482 | ₩58,812 | ₩58,853 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,562 | ₩59,696 | ₩58,986 | ₩59,161 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,120 | ₩59,669 | ₩59,080 | ₩59,455 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,107 | ₩59,187 | ₩58,839 | ₩59,107 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,268 | ₩59,549 | ₩59,187 | ₩59,228 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,201 | ₩59,321 | ₩58,665 | ₩59,201 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,281 | ₩59,522 | ₩58,973 | ₩59,187 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,853 | ₩59,120 | ₩58,705 | ₩59,094 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,294 | ₩59,375 | ₩58,799 | ₩58,866 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,375 | ₩59,375 | ₩58,799 | ₩59,174 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,692 | ₩59,589 | ₩58,692 | ₩59,509 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,745 | ₩59,027 | ₩58,678 | ₩58,772 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,612 | ₩58,960 | ₩58,437 | ₩58,920 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,589 | ₩59,656 | ₩58,545 | ₩58,545 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,562 | ₩59,910 | ₩59,348 | ₩59,495 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,085 | ₩60,085 | ₩59,335 | ₩59,495 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,589 | ₩60,178 | ₩59,589 | ₩59,884 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,535 | ₩59,535 | ₩59,187 | ₩59,482 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,080 | ₩59,643 | ₩59,080 | ₩59,629 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩58,920 | ₩59,348 | ₩58,920 | ₩59,107 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,625 | ₩59,040 | ₩58,625 | ₩59,027 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,304 | ₩58,786 | ₩58,210 | ₩58,598 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,250 | ₩58,330 | ₩58,022 | ₩58,277 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,344 | ₩58,652 | ₩57,902 | ₩58,156 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,585 | ₩58,692 | ₩58,143 | ₩58,424 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,826 | ₩58,866 | ₩57,969 | ₩58,156 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,625 | ₩58,946 | ₩58,009 | ₩58,759 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,692 | ₩59,094 | ₩58,451 | ₩58,826 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,745 | ₩59,053 | ₩58,518 | ₩58,879 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩58,973 | ₩59,134 | ₩58,357 | ₩58,665 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,669 | ₩59,736 | ₩58,719 | ₩58,812 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,254 | ₩59,937 | ₩59,241 | ₩59,321 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,777 | ₩59,870 | ₩59,053 | ₩59,134 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,125 | ₩60,567 | ₩60,004 | ₩60,044 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,750 | ₩60,165 | ₩59,710 | ₩60,044 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,228 | ₩59,777 | ₩59,214 | ₩59,777 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,187 | ₩59,241 | ₩58,678 | ₩59,040 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,375 | ₩59,669 | ₩59,134 | ₩59,134 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,509 | ₩59,991 | ₩59,120 | ₩59,174 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,826 | ₩59,402 | ₩58,826 | ₩59,335 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,321 | ₩59,455 | ₩58,678 | ₩58,732 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,509 | ₩59,870 | ₩59,134 | ₩59,348 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩58,920 | ₩59,495 | ₩58,812 | ₩59,335 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,732 | ₩58,786 | ₩58,317 | ₩58,638 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,120 | ₩59,147 | ₩58,612 | ₩58,638 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,053 | ₩59,348 | ₩58,906 | ₩59,027 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,437 | ₩59,348 | ₩58,397 | ₩59,067 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,437 | ₩58,652 | ₩58,063 | ₩58,063 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩57,996 | ₩58,558 | ₩57,915 | ₩58,518 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,210 | ₩58,330 | ₩57,728 | ₩57,755 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,692 | ₩58,786 | ₩58,250 | ₩58,250 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩58,946 | ₩58,986 | ₩58,504 | ₩58,678 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,625 | ₩59,013 | ₩58,571 | ₩58,960 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,063 | ₩58,786 | ₩58,009 | ₩58,638 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,317 | ₩58,638 | ₩58,089 | ₩58,424 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,688 | ₩58,652 | ₩57,580 | ₩58,504 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,513 | ₩58,009 | ₩57,380 | ₩57,795 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,326 | ₩57,755 | ₩57,045 | ₩57,527 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,795 | ₩57,888 | ₩57,179 | ₩57,326 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,888 | ₩58,330 | ₩57,728 | ₩57,848 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,835 | ₩58,237 | ₩57,607 | ₩57,915 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,795 | ₩58,504 | ₩57,795 | ₩58,304 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,330 | ₩58,531 | ₩57,768 | ₩57,848 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩57,996 | ₩58,344 | ₩57,808 | ₩58,022 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,674 | ₩57,969 | ₩57,406 | ₩57,728 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,250 | ₩58,317 | ₩57,500 | ₩57,594 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,116 | ₩58,545 | ₩58,103 | ₩58,196 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,795 | ₩58,116 | ₩57,540 | ₩58,103 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,768 | ₩58,451 | ₩57,688 | ₩57,728 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,045 | ₩57,795 | ₩57,045 | ₩57,768 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,339 | ₩57,460 | ₩56,911 | ₩56,938 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,022 | ₩58,022 | ₩57,420 | ₩57,420 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,652 | ₩58,745 | ₩57,996 | ₩58,063 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,893 | ₩59,094 | ₩58,464 | ₩58,612 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,576 | ₩59,669 | ₩59,080 | ₩59,134 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,348 | ₩59,723 | ₩59,228 | ₩59,683 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,161 | ₩59,402 | ₩59,027 | ₩59,254 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,402 | ₩59,750 | ₩58,960 | ₩59,067 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,866 | ₩59,455 | ₩58,719 | ₩59,388 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,638 | ₩58,920 | ₩58,491 | ₩58,920 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩58,973 | ₩59,027 | ₩58,411 | ₩58,451 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,504 | ₩59,080 | ₩58,491 | ₩59,080 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,384 | ₩58,451 | ₩57,996 | ₩58,437 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,357 | ₩58,719 | ₩58,009 | ₩58,598 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩57,982 | ₩58,411 | ₩57,795 | ₩58,277 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,317 | ₩58,464 | ₩57,594 | ₩57,674 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,290 | ₩58,290 | ₩57,768 | ₩58,210 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,053 | ₩59,067 | ₩58,330 | ₩58,491 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,643 | ₩59,843 | ₩59,388 | ₩59,482 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,402 | ₩59,750 | ₩59,187 | ₩59,562 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,777 | ₩59,924 | ₩59,455 | ₩59,469 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,853 | ₩59,937 | ₩58,812 | ₩59,897 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,812 | ₩58,986 | ₩58,612 | ₩58,759 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,638 | ₩58,826 | ₩58,384 | ₩58,652 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,384 | ₩58,678 | ₩58,263 | ₩58,317 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,237 | ₩58,357 | ₩57,996 | ₩58,237 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,567 | ₩58,370 | ₩57,567 | ₩58,330 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,621 | ₩57,848 | ₩57,299 | ₩57,473 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,862 | ₩57,982 | ₩57,125 | ₩57,339 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,888 | ₩58,116 | ₩57,607 | ₩57,701 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,821 | ₩57,848 | ₩57,192 | ₩57,755 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,821 | ₩58,277 | ₩57,755 | ₩58,116 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,143 | ₩58,143 | ₩57,821 | ₩57,875 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,384 | ₩58,384 | ₩57,714 | ₩58,263 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,067 | ₩59,268 | ₩58,089 | ₩58,344 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,120 | ₩59,442 | ₩59,000 | ₩59,053 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩58,960 | ₩59,910 | ₩58,893 | ₩59,214 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,558 | ₩59,067 | ₩58,049 | ₩59,000 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,625 | ₩59,294 | ₩58,625 | ₩59,000 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,464 | ₩58,772 | ₩58,451 | ₩58,585 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,464 | ₩58,786 | ₩58,357 | ₩58,652 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,223 | ₩58,518 | ₩57,969 | ₩58,250 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩58,933 | ₩58,933 | ₩58,049 | ₩58,464 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,147 | ₩59,281 | ₩58,612 | ₩58,812 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,625 | ₩59,335 | ₩58,612 | ₩58,732 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,478 | ₩58,879 | ₩58,250 | ₩58,625 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,000 | ₩59,067 | ₩58,678 | ₩58,839 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,223 | ₩59,321 | ₩58,223 | ₩58,839 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,808 | ₩58,558 | ₩57,701 | ₩58,223 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,826 | ₩59,027 | ₩57,500 | ₩57,795 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,317 | ₩58,973 | ₩58,317 | ₩58,719 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,786 | ₩58,786 | ₩58,357 | ₩58,397 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,094 | ₩59,268 | ₩58,786 | ₩58,866 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩58,973 | ₩59,040 | ₩58,665 | ₩58,853 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,504 | ₩58,879 | ₩58,478 | ₩58,665 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,196 | ₩58,879 | ₩58,156 | ₩58,290 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,036 | ₩58,344 | ₩57,862 | ₩58,290 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,250 | ₩58,625 | ₩57,955 | ₩58,009 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,451 | ₩58,504 | ₩57,982 | ₩58,437 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,504 | ₩58,705 | ₩58,116 | ₩58,504 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,692 | ₩58,786 | ₩58,304 | ₩58,478 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,638 | ₩58,933 | ₩58,170 | ₩58,839 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,625 | ₩58,839 | ₩57,821 | ₩58,732 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,732 | ₩59,107 | ₩58,437 | ₩58,946 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,129 | ₩58,612 | ₩58,009 | ₩58,612 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,848 | ₩58,237 | ₩57,741 | ₩58,170 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,036 | ₩58,036 | ₩57,286 | ₩57,902 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,808 | ₩57,982 | ₩57,313 | ₩57,982 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,755 | ₩58,237 | ₩57,513 | ₩57,808 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,500 | ₩57,688 | ₩57,219 | ₩57,661 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,219 | ₩57,487 | ₩57,152 | ₩57,339 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,580 | ₩57,688 | ₩56,924 | ₩56,924 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,647 | ₩57,647 | ₩57,219 | ₩57,393 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,362 | ₩57,567 | ₩56,348 | ₩57,527 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,067 | ₩56,817 | ₩56,067 | ₩56,295 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,532 | ₩55,987 | ₩55,532 | ₩55,933 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩54,983 | ₩55,451 | ₩54,862 | ₩55,237 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,594 | ₩54,942 | ₩54,353 | ₩54,822 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,527 | ₩54,889 | ₩54,393 | ₩54,594 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,179 | ₩54,393 | ₩54,032 | ₩54,326 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,353 | ₩54,460 | ₩54,072 | ₩54,273 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,510 | ₩54,353 | ₩53,510 | ₩54,286 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,590 | ₩53,737 | ₩53,215 | ₩53,349 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,670 | ₩53,791 | ₩53,014 | ₩53,697 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩53,978 | ₩54,139 | ₩53,577 | ₩53,858 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,443 | ₩53,751 | ₩53,389 | ₩53,563 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩52,907 | ₩53,443 | ₩52,773 | ₩53,443 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩52,920 | ₩53,068 | ₩52,666 | ₩52,920 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩52,920 | ₩53,001 | ₩52,519 | ₩52,639 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩52,920 | ₩53,054 | ₩52,519 | ₩52,773 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,746 | ₩52,920 | ₩52,452 | ₩52,746 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,519 | ₩52,706 | ₩52,304 | ₩52,318 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,238 | ₩52,679 | ₩52,197 | ₩52,653 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,037 | ₩52,425 | ₩51,876 | ₩52,291 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,608 | ₩52,117 | ₩51,608 | ₩51,930 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,139 | ₩51,675 | ₩51,073 | ₩51,528 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,778 | ₩51,126 | ₩50,778 | ₩51,059 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,858 | ₩51,180 | ₩50,738 | ₩50,818 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,216 | ₩50,724 | ₩50,216 | ₩50,537 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,711 | ₩50,711 | ₩50,095 | ₩50,135 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩50,925 | ₩50,925 | ₩50,443 | ₩50,577 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,380 | ₩51,380 | ₩50,229 | ₩50,885 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,738 | ₩51,354 | ₩50,470 | ₩51,193 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,872 | ₩50,952 | ₩50,631 | ₩50,711 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,831 | ₩51,006 | ₩50,751 | ₩50,952 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,724 | ₩50,939 | ₩50,724 | ₩50,765 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,724 | ₩50,805 | ₩50,523 | ₩50,617 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,684 | ₩50,818 | ₩50,657 | ₩50,765 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,470 | ₩50,805 | ₩50,470 | ₩50,738 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,323 | ₩50,590 | ₩50,095 | ₩50,483 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,430 | ₩50,671 | ₩50,202 | ₩50,202 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,644 | ₩50,831 | ₩50,323 | ₩50,443 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,523 | ₩50,631 | ₩50,282 | ₩50,523 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,885 | ₩50,885 | ₩50,256 | ₩50,403 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,818 | ₩51,006 | ₩50,577 | ₩50,912 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,872 | ₩51,032 | ₩50,537 | ₩50,724 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,059 | ₩51,354 | ₩51,032 | ₩51,206 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,273 | ₩51,273 | ₩50,872 | ₩51,032 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,474 | ₩51,702 | ₩51,153 | ₩51,153 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,796 | ₩51,796 | ₩51,314 | ₩51,394 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩51,943 | ₩52,010 | ₩51,715 | ₩51,715 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,782 | ₩52,010 | ₩51,662 | ₩51,916 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,715 | ₩51,889 | ₩51,528 | ₩51,742 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,211 | ₩52,211 | ₩51,528 | ₩51,528 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,318 | ₩52,385 | ₩52,037 | ₩52,050 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,224 | ₩52,612 | ₩52,184 | ₩52,572 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,822 | ₩52,291 | ₩51,809 | ₩52,130 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,662 | ₩51,769 | ₩51,501 | ₩51,688 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,581 | ₩51,715 | ₩51,180 | ₩51,648 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,273 | ₩51,635 | ₩51,059 | ₩51,474 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,461 | ₩51,903 | ₩51,139 | ₩51,180 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,380 | ₩51,528 | ₩51,166 | ₩51,260 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,421 | ₩51,702 | ₩51,287 | ₩51,501 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,715 | ₩51,863 | ₩51,287 | ₩51,447 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,059 | ₩51,822 | ₩51,046 | ₩51,608 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,434 | ₩51,541 | ₩51,180 | ₩51,247 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,501 | ₩51,608 | ₩51,407 | ₩51,541 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,273 | ₩51,528 | ₩51,233 | ₩51,474 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,180 | ₩51,354 | ₩50,912 | ₩51,247 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,550 | ₩51,086 | ₩50,403 | ₩51,086 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,430 | ₩50,778 | ₩50,430 | ₩50,564 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,108 | ₩50,590 | ₩50,108 | ₩50,390 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,162 | ₩50,269 | ₩49,948 | ₩50,055 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,349 | ₩50,376 | ₩49,787 | ₩50,323 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,457 | ₩50,523 | ₩50,189 | ₩50,349 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,416 | ₩50,805 | ₩50,323 | ₩50,510 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,711 | ₩50,845 | ₩50,416 | ₩50,443 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩50,952 | ₩50,952 | ₩50,604 | ₩50,657 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,046 | ₩51,046 | ₩50,684 | ₩51,032 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,166 | ₩51,166 | ₩50,845 | ₩50,939 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,354 | ₩51,354 | ₩50,765 | ₩50,898 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,126 | ₩51,206 | ₩50,698 | ₩51,073 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,287 | ₩51,287 | ₩50,858 | ₩50,992 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,019 | ₩51,273 | ₩50,939 | ₩51,247 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,831 | ₩50,831 | ₩50,550 | ₩50,818 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,514 | ₩51,541 | ₩50,791 | ₩50,898 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,153 | ₩51,662 | ₩51,153 | ₩51,300 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,523 | ₩51,086 | ₩50,470 | ₩50,992 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,711 | ₩50,925 | ₩50,537 | ₩50,818 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩50,939 | ₩51,247 | ₩50,457 | ₩50,497 | -0.87% | 17.4만 |
|---|