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 | ₩56,823 | ₩56,997 | ₩56,715 | ₩56,823 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,688 | ₩56,916 | ₩56,447 | ₩56,836 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,782 | ₩56,823 | ₩56,299 | ₩56,460 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,125 | ₩56,903 | ₩56,112 | ₩56,876 | +1.34% | 21만 |
| 2026.10.05 | ₩55,709 | ₩56,326 | ₩55,387 | ₩55,991 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,320 | ₩55,937 | ₩55,320 | ₩55,723 | +0.73% | 46만 |
| 2026.10.01 | ₩54,931 | ₩55,427 | ₩54,596 | ₩55,360 | +0.78% | 26만 |
| 2026.09.30 | ₩55,535 | ₩55,588 | ₩54,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,985 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,293 | ₩55,468 | ₩54,958 | ₩55,374 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,816 | ₩55,816 | ₩55,226 | ₩55,427 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,816 | ₩55,816 | ₩55,293 | ₩55,629 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,313 | ₩56,353 | ₩55,776 | ₩55,816 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,212 | ₩57,279 | ₩56,554 | ₩56,581 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,520 | ₩57,815 | ₩57,198 | ₩57,225 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,963 | ₩58,043 | ₩57,601 | ₩57,641 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩58,083 | ₩58,218 | ₩57,855 | ₩58,043 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,990 | ₩58,312 | ₩57,949 | ₩58,124 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,137 | ₩58,258 | ₩57,507 | ₩57,788 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,419 | ₩58,472 | ₩58,003 | ₩58,030 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,875 | ₩59,036 | ₩58,298 | ₩58,405 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,103 | ₩59,103 | ₩58,620 | ₩58,741 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,452 | ₩59,586 | ₩58,915 | ₩58,955 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,666 | ₩59,801 | ₩59,090 | ₩59,264 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,224 | ₩59,774 | ₩59,183 | ₩59,559 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,210 | ₩59,291 | ₩58,942 | ₩59,210 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,371 | ₩59,653 | ₩59,291 | ₩59,331 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,304 | ₩59,425 | ₩58,768 | ₩59,304 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,385 | ₩59,626 | ₩59,076 | ₩59,291 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,955 | ₩59,224 | ₩58,808 | ₩59,197 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,398 | ₩59,479 | ₩58,902 | ₩58,969 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,479 | ₩59,479 | ₩58,902 | ₩59,277 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,794 | ₩59,693 | ₩58,794 | ₩59,613 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,848 | ₩59,130 | ₩58,781 | ₩58,875 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,714 | ₩59,063 | ₩58,540 | ₩59,022 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,693 | ₩59,760 | ₩58,647 | ₩58,647 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,666 | ₩60,015 | ₩59,452 | ₩59,599 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,190 | ₩60,190 | ₩59,438 | ₩59,599 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,693 | ₩60,283 | ₩59,693 | ₩59,988 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,640 | ₩59,640 | ₩59,291 | ₩59,586 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,183 | ₩59,747 | ₩59,183 | ₩59,733 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩59,022 | ₩59,452 | ₩59,022 | ₩59,210 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,727 | ₩59,143 | ₩58,727 | ₩59,130 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,405 | ₩58,888 | ₩58,312 | ₩58,701 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,352 | ₩58,432 | ₩58,124 | ₩58,379 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,446 | ₩58,754 | ₩58,003 | ₩58,258 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,687 | ₩58,794 | ₩58,244 | ₩58,526 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,929 | ₩58,969 | ₩58,070 | ₩58,258 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,727 | ₩59,049 | ₩58,110 | ₩58,862 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,794 | ₩59,197 | ₩58,553 | ₩58,929 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,848 | ₩59,157 | ₩58,620 | ₩58,982 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩59,076 | ₩59,237 | ₩58,459 | ₩58,768 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,774 | ₩59,841 | ₩58,821 | ₩58,915 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,358 | ₩60,042 | ₩59,344 | ₩59,425 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,881 | ₩59,975 | ₩59,157 | ₩59,237 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,230 | ₩60,672 | ₩60,109 | ₩60,149 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,854 | ₩60,270 | ₩59,814 | ₩60,149 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,331 | ₩59,881 | ₩59,318 | ₩59,881 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,291 | ₩59,344 | ₩58,781 | ₩59,143 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,479 | ₩59,774 | ₩59,237 | ₩59,237 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,613 | ₩60,096 | ₩59,224 | ₩59,277 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,929 | ₩59,505 | ₩58,929 | ₩59,438 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,425 | ₩59,559 | ₩58,781 | ₩58,835 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,613 | ₩59,975 | ₩59,237 | ₩59,452 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩59,022 | ₩59,599 | ₩58,915 | ₩59,438 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,835 | ₩58,888 | ₩58,419 | ₩58,741 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,224 | ₩59,251 | ₩58,714 | ₩58,741 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,157 | ₩59,452 | ₩59,009 | ₩59,130 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,540 | ₩59,452 | ₩58,499 | ₩59,170 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,540 | ₩58,754 | ₩58,164 | ₩58,164 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,097 | ₩58,660 | ₩58,016 | ₩58,620 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,312 | ₩58,432 | ₩57,829 | ₩57,855 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,794 | ₩58,888 | ₩58,352 | ₩58,352 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩59,049 | ₩59,090 | ₩58,607 | ₩58,781 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,727 | ₩59,116 | ₩58,674 | ₩59,063 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,164 | ₩58,888 | ₩58,110 | ₩58,741 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,419 | ₩58,741 | ₩58,191 | ₩58,526 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,788 | ₩58,754 | ₩57,681 | ₩58,607 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,614 | ₩58,110 | ₩57,480 | ₩57,896 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,426 | ₩57,855 | ₩57,144 | ₩57,627 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,896 | ₩57,990 | ₩57,279 | ₩57,426 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,990 | ₩58,432 | ₩57,829 | ₩57,949 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,936 | ₩58,338 | ₩57,708 | ₩58,016 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,896 | ₩58,607 | ₩57,896 | ₩58,405 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,432 | ₩58,633 | ₩57,869 | ₩57,949 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,097 | ₩58,446 | ₩57,909 | ₩58,124 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,775 | ₩58,070 | ₩57,507 | ₩57,829 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,352 | ₩58,419 | ₩57,601 | ₩57,694 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,218 | ₩58,647 | ₩58,204 | ₩58,298 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,896 | ₩58,218 | ₩57,641 | ₩58,204 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,869 | ₩58,553 | ₩57,788 | ₩57,829 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,144 | ₩57,896 | ₩57,144 | ₩57,869 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,440 | ₩57,560 | ₩57,010 | ₩57,037 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,124 | ₩58,124 | ₩57,520 | ₩57,520 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,754 | ₩58,848 | ₩58,097 | ₩58,164 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,996 | ₩59,197 | ₩58,566 | ₩58,714 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,680 | ₩59,774 | ₩59,183 | ₩59,237 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,452 | ₩59,827 | ₩59,331 | ₩59,787 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,264 | ₩59,505 | ₩59,130 | ₩59,358 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,505 | ₩59,854 | ₩59,063 | ₩59,170 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,969 | ₩59,559 | ₩58,821 | ₩59,492 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,741 | ₩59,022 | ₩58,593 | ₩59,022 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩59,076 | ₩59,130 | ₩58,513 | ₩58,553 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,607 | ₩59,183 | ₩58,593 | ₩59,183 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,486 | ₩58,553 | ₩58,097 | ₩58,540 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,459 | ₩58,821 | ₩58,110 | ₩58,701 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩58,083 | ₩58,513 | ₩57,896 | ₩58,379 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,419 | ₩58,566 | ₩57,694 | ₩57,775 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,392 | ₩58,392 | ₩57,869 | ₩58,312 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,157 | ₩59,170 | ₩58,432 | ₩58,593 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,747 | ₩59,948 | ₩59,492 | ₩59,586 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,505 | ₩59,854 | ₩59,291 | ₩59,666 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,881 | ₩60,029 | ₩59,559 | ₩59,572 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,955 | ₩60,042 | ₩58,915 | ₩60,002 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,915 | ₩59,090 | ₩58,714 | ₩58,862 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,741 | ₩58,929 | ₩58,486 | ₩58,754 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,486 | ₩58,781 | ₩58,365 | ₩58,419 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,338 | ₩58,459 | ₩58,097 | ₩58,338 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,668 | ₩58,472 | ₩57,668 | ₩58,432 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,721 | ₩57,949 | ₩57,399 | ₩57,574 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,963 | ₩58,083 | ₩57,225 | ₩57,440 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,990 | ₩58,218 | ₩57,708 | ₩57,802 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,923 | ₩57,949 | ₩57,292 | ₩57,855 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,923 | ₩58,379 | ₩57,855 | ₩58,218 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,244 | ₩58,244 | ₩57,923 | ₩57,976 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,486 | ₩58,486 | ₩57,815 | ₩58,365 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,170 | ₩59,371 | ₩58,191 | ₩58,446 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,224 | ₩59,546 | ₩59,103 | ₩59,157 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩59,063 | ₩60,015 | ₩58,996 | ₩59,318 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,660 | ₩59,170 | ₩58,151 | ₩59,103 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,727 | ₩59,398 | ₩58,727 | ₩59,103 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,566 | ₩58,875 | ₩58,553 | ₩58,687 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,566 | ₩58,888 | ₩58,459 | ₩58,754 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,325 | ₩58,620 | ₩58,070 | ₩58,352 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩59,036 | ₩59,036 | ₩58,151 | ₩58,566 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,251 | ₩59,385 | ₩58,714 | ₩58,915 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,727 | ₩59,438 | ₩58,714 | ₩58,835 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,580 | ₩58,982 | ₩58,352 | ₩58,727 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,103 | ₩59,170 | ₩58,781 | ₩58,942 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,325 | ₩59,425 | ₩58,325 | ₩58,942 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,909 | ₩58,660 | ₩57,802 | ₩58,325 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,929 | ₩59,130 | ₩57,601 | ₩57,896 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,419 | ₩59,076 | ₩58,419 | ₩58,821 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,888 | ₩58,888 | ₩58,459 | ₩58,499 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,197 | ₩59,371 | ₩58,888 | ₩58,969 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩59,076 | ₩59,143 | ₩58,768 | ₩58,955 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,607 | ₩58,982 | ₩58,580 | ₩58,768 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,298 | ₩58,982 | ₩58,258 | ₩58,392 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,137 | ₩58,446 | ₩57,963 | ₩58,392 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,352 | ₩58,727 | ₩58,057 | ₩58,110 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,553 | ₩58,607 | ₩58,083 | ₩58,540 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,607 | ₩58,808 | ₩58,218 | ₩58,607 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,794 | ₩58,888 | ₩58,405 | ₩58,580 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,741 | ₩59,036 | ₩58,271 | ₩58,942 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,727 | ₩58,942 | ₩57,923 | ₩58,835 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,835 | ₩59,210 | ₩58,540 | ₩59,049 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,231 | ₩58,714 | ₩58,110 | ₩58,714 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,949 | ₩58,338 | ₩57,842 | ₩58,271 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,137 | ₩58,137 | ₩57,386 | ₩58,003 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,909 | ₩58,083 | ₩57,413 | ₩58,083 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,855 | ₩58,338 | ₩57,614 | ₩57,909 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,601 | ₩57,788 | ₩57,319 | ₩57,762 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,319 | ₩57,587 | ₩57,252 | ₩57,440 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,681 | ₩57,788 | ₩57,024 | ₩57,024 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,748 | ₩57,748 | ₩57,319 | ₩57,493 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,460 | ₩57,668 | ₩56,447 | ₩57,627 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,165 | ₩56,916 | ₩56,165 | ₩56,393 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,629 | ₩56,085 | ₩55,629 | ₩56,031 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩55,079 | ₩55,548 | ₩54,958 | ₩55,334 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,690 | ₩55,038 | ₩54,448 | ₩54,918 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,623 | ₩54,985 | ₩54,488 | ₩54,690 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,274 | ₩54,488 | ₩54,126 | ₩54,421 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,448 | ₩54,556 | ₩54,167 | ₩54,368 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,603 | ₩54,448 | ₩53,603 | ₩54,381 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,684 | ₩53,831 | ₩53,308 | ₩53,442 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,764 | ₩53,885 | ₩53,107 | ₩53,791 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩54,073 | ₩54,234 | ₩53,670 | ₩53,952 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,536 | ₩53,845 | ₩53,482 | ₩53,657 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩53,000 | ₩53,536 | ₩52,865 | ₩53,536 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩53,013 | ₩53,160 | ₩52,758 | ₩53,013 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩53,013 | ₩53,093 | ₩52,610 | ₩52,731 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩53,013 | ₩53,147 | ₩52,610 | ₩52,865 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,839 | ₩53,013 | ₩52,543 | ₩52,839 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,610 | ₩52,798 | ₩52,396 | ₩52,409 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,329 | ₩52,771 | ₩52,289 | ₩52,745 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,128 | ₩52,517 | ₩51,967 | ₩52,382 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,698 | ₩52,208 | ₩51,698 | ₩52,020 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,229 | ₩51,765 | ₩51,162 | ₩51,618 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,867 | ₩51,215 | ₩50,867 | ₩51,148 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,947 | ₩51,269 | ₩50,826 | ₩50,907 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,303 | ₩50,813 | ₩50,303 | ₩50,625 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,800 | ₩50,800 | ₩50,183 | ₩50,223 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩51,014 | ₩51,014 | ₩50,531 | ₩50,665 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,470 | ₩51,470 | ₩50,317 | ₩50,974 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,826 | ₩51,443 | ₩50,558 | ₩51,282 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,961 | ₩51,041 | ₩50,719 | ₩50,800 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,920 | ₩51,095 | ₩50,840 | ₩51,041 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,813 | ₩51,028 | ₩50,813 | ₩50,853 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,813 | ₩50,893 | ₩50,612 | ₩50,706 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,773 | ₩50,907 | ₩50,746 | ₩50,853 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,558 | ₩50,893 | ₩50,558 | ₩50,826 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,411 | ₩50,679 | ₩50,183 | ₩50,572 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,518 | ₩50,759 | ₩50,290 | ₩50,290 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,733 | ₩50,920 | ₩50,411 | ₩50,531 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,612 | ₩50,719 | ₩50,370 | ₩50,612 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,974 | ₩50,974 | ₩50,343 | ₩50,491 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,907 | ₩51,095 | ₩50,665 | ₩51,001 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,961 | ₩51,122 | ₩50,625 | ₩50,813 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,148 | ₩51,443 | ₩51,122 | ₩51,296 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,363 | ₩51,363 | ₩50,961 | ₩51,122 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,564 | ₩51,792 | ₩51,242 | ₩51,242 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,886 | ₩51,886 | ₩51,403 | ₩51,484 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩52,034 | ₩52,101 | ₩51,806 | ₩51,806 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,873 | ₩52,101 | ₩51,752 | ₩52,007 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,806 | ₩51,980 | ₩51,618 | ₩51,832 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,302 | ₩52,302 | ₩51,618 | ₩51,618 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,409 | ₩52,476 | ₩52,128 | ₩52,141 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,315 | ₩52,704 | ₩52,275 | ₩52,664 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,913 | ₩52,382 | ₩51,900 | ₩52,221 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,752 | ₩51,859 | ₩51,591 | ₩51,779 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,671 | ₩51,806 | ₩51,269 | ₩51,739 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,363 | ₩51,725 | ₩51,148 | ₩51,564 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,551 | ₩51,993 | ₩51,229 | ₩51,269 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,470 | ₩51,618 | ₩51,256 | ₩51,350 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,511 | ₩51,792 | ₩51,376 | ₩51,591 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,806 | ₩51,953 | ₩51,376 | ₩51,537 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,148 | ₩51,913 | ₩51,135 | ₩51,698 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,524 | ₩51,631 | ₩51,269 | ₩51,336 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,591 | ₩51,698 | ₩51,497 | ₩51,631 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,363 | ₩51,618 | ₩51,323 | ₩51,564 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,269 | ₩51,443 | ₩51,001 | ₩51,336 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,639 | ₩51,175 | ₩50,491 | ₩51,175 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,518 | ₩50,867 | ₩50,518 | ₩50,652 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,196 | ₩50,679 | ₩50,196 | ₩50,478 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,250 | ₩50,357 | ₩50,035 | ₩50,142 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,437 | ₩50,464 | ₩49,874 | ₩50,411 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,545 | ₩50,612 | ₩50,276 | ₩50,437 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,504 | ₩50,893 | ₩50,411 | ₩50,598 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,800 | ₩50,934 | ₩50,504 | ₩50,531 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩51,041 | ₩51,041 | ₩50,692 | ₩50,746 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,135 | ₩51,135 | ₩50,773 | ₩51,122 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,256 | ₩51,256 | ₩50,934 | ₩51,028 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,443 | ₩51,443 | ₩50,853 | ₩50,987 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,215 | ₩51,296 | ₩50,786 | ₩51,162 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,376 | ₩51,376 | ₩50,947 | ₩51,081 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,108 | ₩51,363 | ₩51,028 | ₩51,336 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,920 | ₩50,920 | ₩50,639 | ₩50,907 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,604 | ₩51,631 | ₩50,880 | ₩50,987 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,242 | ₩51,752 | ₩51,242 | ₩51,390 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,612 | ₩51,175 | ₩50,558 | ₩51,081 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,800 | ₩51,014 | ₩50,625 | ₩50,907 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩51,028 | ₩51,336 | ₩50,545 | ₩50,585 | -0.87% | 17.4만 |
|---|