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 | ₩56,728 | ₩56,902 | ₩56,621 | ₩56,728 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,594 | ₩56,821 | ₩56,353 | ₩56,741 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,687 | ₩56,728 | ₩56,205 | ₩56,366 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,031 | ₩56,808 | ₩56,018 | ₩56,781 | +1.34% | 21만 |
| 2026.10.05 | ₩55,616 | ₩56,232 | ₩55,295 | ₩55,897 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,228 | ₩55,844 | ₩55,228 | ₩55,630 | +0.73% | 46만 |
| 2026.10.01 | ₩54,839 | ₩55,335 | ₩54,505 | ₩55,268 | +0.78% | 26만 |
| 2026.09.30 | ₩55,442 | ₩55,496 | ₩54,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,893 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,201 | ₩55,375 | ₩54,866 | ₩55,281 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,723 | ₩55,723 | ₩55,134 | ₩55,335 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,723 | ₩55,723 | ₩55,201 | ₩55,536 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,219 | ₩56,259 | ₩55,683 | ₩55,723 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,116 | ₩57,183 | ₩56,460 | ₩56,487 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,424 | ₩57,719 | ₩57,103 | ₩57,129 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,866 | ₩57,946 | ₩57,504 | ₩57,545 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩57,986 | ₩58,120 | ₩57,759 | ₩57,946 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,893 | ₩58,214 | ₩57,853 | ₩58,027 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,040 | ₩58,161 | ₩57,411 | ₩57,692 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,321 | ₩58,375 | ₩57,906 | ₩57,933 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,777 | ₩58,937 | ₩58,201 | ₩58,308 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,004 | ₩59,004 | ₩58,522 | ₩58,643 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,352 | ₩59,486 | ₩58,817 | ₩58,857 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,567 | ₩59,701 | ₩58,991 | ₩59,165 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,125 | ₩59,674 | ₩59,085 | ₩59,460 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,111 | ₩59,192 | ₩58,844 | ₩59,111 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,272 | ₩59,553 | ₩59,192 | ₩59,232 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,205 | ₩59,326 | ₩58,669 | ₩59,205 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,285 | ₩59,527 | ₩58,977 | ₩59,192 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,857 | ₩59,125 | ₩58,710 | ₩59,098 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,299 | ₩59,379 | ₩58,803 | ₩58,870 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,379 | ₩59,379 | ₩58,803 | ₩59,178 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,696 | ₩59,594 | ₩58,696 | ₩59,513 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,750 | ₩59,031 | ₩58,683 | ₩58,777 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,616 | ₩58,964 | ₩58,442 | ₩58,924 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,594 | ₩59,660 | ₩58,549 | ₩58,549 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,567 | ₩59,915 | ₩59,352 | ₩59,500 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,089 | ₩60,089 | ₩59,339 | ₩59,500 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,594 | ₩60,183 | ₩59,594 | ₩59,888 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,540 | ₩59,540 | ₩59,192 | ₩59,486 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,085 | ₩59,647 | ₩59,085 | ₩59,634 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩58,924 | ₩59,352 | ₩58,924 | ₩59,111 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,629 | ₩59,044 | ₩58,629 | ₩59,031 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,308 | ₩58,790 | ₩58,214 | ₩58,603 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,254 | ₩58,335 | ₩58,027 | ₩58,281 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,348 | ₩58,656 | ₩57,906 | ₩58,161 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,589 | ₩58,696 | ₩58,147 | ₩58,428 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,830 | ₩58,870 | ₩57,973 | ₩58,161 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,629 | ₩58,951 | ₩58,013 | ₩58,763 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,696 | ₩59,098 | ₩58,455 | ₩58,830 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,750 | ₩59,058 | ₩58,522 | ₩58,884 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩58,977 | ₩59,138 | ₩58,361 | ₩58,669 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,674 | ₩59,741 | ₩58,723 | ₩58,817 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,259 | ₩59,942 | ₩59,245 | ₩59,326 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,781 | ₩59,875 | ₩59,058 | ₩59,138 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,129 | ₩60,571 | ₩60,009 | ₩60,049 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,754 | ₩60,169 | ₩59,714 | ₩60,049 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,232 | ₩59,781 | ₩59,219 | ₩59,781 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,192 | ₩59,245 | ₩58,683 | ₩59,044 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,379 | ₩59,674 | ₩59,138 | ₩59,138 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,513 | ₩59,995 | ₩59,125 | ₩59,178 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,830 | ₩59,406 | ₩58,830 | ₩59,339 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,326 | ₩59,460 | ₩58,683 | ₩58,736 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,513 | ₩59,875 | ₩59,138 | ₩59,352 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩58,924 | ₩59,500 | ₩58,817 | ₩59,339 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,736 | ₩58,790 | ₩58,321 | ₩58,643 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,125 | ₩59,152 | ₩58,616 | ₩58,643 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,058 | ₩59,352 | ₩58,911 | ₩59,031 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,442 | ₩59,352 | ₩58,402 | ₩59,071 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,442 | ₩58,656 | ₩58,067 | ₩58,067 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,000 | ₩58,562 | ₩57,920 | ₩58,522 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,214 | ₩58,335 | ₩57,732 | ₩57,759 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,696 | ₩58,790 | ₩58,254 | ₩58,254 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩58,951 | ₩58,991 | ₩58,509 | ₩58,683 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,629 | ₩59,018 | ₩58,576 | ₩58,964 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,067 | ₩58,790 | ₩58,013 | ₩58,643 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,321 | ₩58,643 | ₩58,094 | ₩58,428 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,692 | ₩58,656 | ₩57,585 | ₩58,509 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,518 | ₩58,013 | ₩57,384 | ₩57,799 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,330 | ₩57,759 | ₩57,049 | ₩57,531 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,799 | ₩57,893 | ₩57,183 | ₩57,330 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,893 | ₩58,335 | ₩57,732 | ₩57,853 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,839 | ₩58,241 | ₩57,612 | ₩57,920 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,799 | ₩58,509 | ₩57,799 | ₩58,308 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,335 | ₩58,536 | ₩57,772 | ₩57,853 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,000 | ₩58,348 | ₩57,812 | ₩58,027 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,678 | ₩57,973 | ₩57,411 | ₩57,732 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,254 | ₩58,321 | ₩57,504 | ₩57,598 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,120 | ₩58,549 | ₩58,107 | ₩58,201 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,799 | ₩58,120 | ₩57,545 | ₩58,107 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,772 | ₩58,455 | ₩57,692 | ₩57,732 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,049 | ₩57,799 | ₩57,049 | ₩57,772 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,344 | ₩57,464 | ₩56,915 | ₩56,942 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,027 | ₩58,027 | ₩57,424 | ₩57,424 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,656 | ₩58,750 | ₩58,000 | ₩58,067 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,897 | ₩59,098 | ₩58,469 | ₩58,616 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,580 | ₩59,674 | ₩59,085 | ₩59,138 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,352 | ₩59,727 | ₩59,232 | ₩59,687 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,165 | ₩59,406 | ₩59,031 | ₩59,259 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,406 | ₩59,754 | ₩58,964 | ₩59,071 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,870 | ₩59,460 | ₩58,723 | ₩59,393 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,643 | ₩58,924 | ₩58,495 | ₩58,924 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩58,977 | ₩59,031 | ₩58,415 | ₩58,455 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,509 | ₩59,085 | ₩58,495 | ₩59,085 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,388 | ₩58,455 | ₩58,000 | ₩58,442 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,361 | ₩58,723 | ₩58,013 | ₩58,603 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩57,986 | ₩58,415 | ₩57,799 | ₩58,281 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,321 | ₩58,469 | ₩57,598 | ₩57,678 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,295 | ₩58,295 | ₩57,772 | ₩58,214 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,058 | ₩59,071 | ₩58,335 | ₩58,495 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,647 | ₩59,848 | ₩59,393 | ₩59,486 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,406 | ₩59,754 | ₩59,192 | ₩59,567 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,781 | ₩59,928 | ₩59,460 | ₩59,473 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,857 | ₩59,942 | ₩58,817 | ₩59,902 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,817 | ₩58,991 | ₩58,616 | ₩58,763 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,643 | ₩58,830 | ₩58,388 | ₩58,656 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,388 | ₩58,683 | ₩58,268 | ₩58,321 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,241 | ₩58,361 | ₩58,000 | ₩58,241 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,571 | ₩58,375 | ₩57,571 | ₩58,335 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,625 | ₩57,853 | ₩57,304 | ₩57,478 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,866 | ₩57,986 | ₩57,129 | ₩57,344 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,893 | ₩58,120 | ₩57,612 | ₩57,705 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,826 | ₩57,853 | ₩57,196 | ₩57,759 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,826 | ₩58,281 | ₩57,759 | ₩58,120 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,147 | ₩58,147 | ₩57,826 | ₩57,879 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,388 | ₩58,388 | ₩57,719 | ₩58,268 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,071 | ₩59,272 | ₩58,094 | ₩58,348 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,125 | ₩59,446 | ₩59,004 | ₩59,058 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩58,964 | ₩59,915 | ₩58,897 | ₩59,219 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,562 | ₩59,071 | ₩58,053 | ₩59,004 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,629 | ₩59,299 | ₩58,629 | ₩59,004 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,469 | ₩58,777 | ₩58,455 | ₩58,589 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,469 | ₩58,790 | ₩58,361 | ₩58,656 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,228 | ₩58,522 | ₩57,973 | ₩58,254 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩58,937 | ₩58,937 | ₩58,053 | ₩58,469 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,152 | ₩59,285 | ₩58,616 | ₩58,817 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,629 | ₩59,339 | ₩58,616 | ₩58,736 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,482 | ₩58,884 | ₩58,254 | ₩58,629 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,004 | ₩59,071 | ₩58,683 | ₩58,844 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,228 | ₩59,326 | ₩58,228 | ₩58,844 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,812 | ₩58,562 | ₩57,705 | ₩58,228 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,830 | ₩59,031 | ₩57,504 | ₩57,799 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,321 | ₩58,977 | ₩58,321 | ₩58,723 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,790 | ₩58,790 | ₩58,361 | ₩58,402 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,098 | ₩59,272 | ₩58,790 | ₩58,870 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩58,977 | ₩59,044 | ₩58,669 | ₩58,857 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,509 | ₩58,884 | ₩58,482 | ₩58,669 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,201 | ₩58,884 | ₩58,161 | ₩58,295 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,040 | ₩58,348 | ₩57,866 | ₩58,295 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,254 | ₩58,629 | ₩57,960 | ₩58,013 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,455 | ₩58,509 | ₩57,986 | ₩58,442 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,509 | ₩58,710 | ₩58,120 | ₩58,509 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,696 | ₩58,790 | ₩58,308 | ₩58,482 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,643 | ₩58,937 | ₩58,174 | ₩58,844 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,629 | ₩58,844 | ₩57,826 | ₩58,736 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,736 | ₩59,111 | ₩58,442 | ₩58,951 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,134 | ₩58,616 | ₩58,013 | ₩58,616 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,853 | ₩58,241 | ₩57,745 | ₩58,174 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,040 | ₩58,040 | ₩57,290 | ₩57,906 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,812 | ₩57,986 | ₩57,317 | ₩57,986 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,759 | ₩58,241 | ₩57,518 | ₩57,812 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,504 | ₩57,692 | ₩57,223 | ₩57,665 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,223 | ₩57,491 | ₩57,156 | ₩57,344 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,585 | ₩57,692 | ₩56,929 | ₩56,929 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,652 | ₩57,652 | ₩57,223 | ₩57,397 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,366 | ₩57,571 | ₩56,353 | ₩57,531 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,071 | ₩56,821 | ₩56,071 | ₩56,299 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,536 | ₩55,991 | ₩55,536 | ₩55,938 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩54,987 | ₩55,455 | ₩54,866 | ₩55,241 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,598 | ₩54,947 | ₩54,357 | ₩54,826 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,531 | ₩54,893 | ₩54,397 | ₩54,598 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,183 | ₩54,397 | ₩54,036 | ₩54,331 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,357 | ₩54,464 | ₩54,076 | ₩54,277 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,514 | ₩54,357 | ₩53,514 | ₩54,290 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,594 | ₩53,741 | ₩53,219 | ₩53,353 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,674 | ₩53,795 | ₩53,018 | ₩53,701 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩53,982 | ₩54,143 | ₩53,581 | ₩53,862 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,447 | ₩53,755 | ₩53,393 | ₩53,567 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩52,911 | ₩53,447 | ₩52,777 | ₩53,447 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩52,924 | ₩53,072 | ₩52,670 | ₩52,924 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩52,924 | ₩53,005 | ₩52,523 | ₩52,643 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩52,924 | ₩53,058 | ₩52,523 | ₩52,777 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,750 | ₩52,924 | ₩52,456 | ₩52,750 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,523 | ₩52,710 | ₩52,308 | ₩52,322 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,241 | ₩52,683 | ₩52,201 | ₩52,657 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,041 | ₩52,429 | ₩51,880 | ₩52,295 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,612 | ₩52,121 | ₩51,612 | ₩51,933 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,143 | ₩51,679 | ₩51,076 | ₩51,532 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,782 | ₩51,130 | ₩50,782 | ₩51,063 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,862 | ₩51,183 | ₩50,742 | ₩50,822 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,219 | ₩50,728 | ₩50,219 | ₩50,541 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,715 | ₩50,715 | ₩50,099 | ₩50,139 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩50,929 | ₩50,929 | ₩50,447 | ₩50,581 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,384 | ₩51,384 | ₩50,233 | ₩50,889 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,742 | ₩51,358 | ₩50,474 | ₩51,197 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,875 | ₩50,956 | ₩50,634 | ₩50,715 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,835 | ₩51,009 | ₩50,755 | ₩50,956 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,728 | ₩50,942 | ₩50,728 | ₩50,768 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,728 | ₩50,808 | ₩50,527 | ₩50,621 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,688 | ₩50,822 | ₩50,661 | ₩50,768 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,474 | ₩50,808 | ₩50,474 | ₩50,742 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,326 | ₩50,594 | ₩50,099 | ₩50,487 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,434 | ₩50,675 | ₩50,206 | ₩50,206 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,648 | ₩50,835 | ₩50,326 | ₩50,447 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,527 | ₩50,634 | ₩50,286 | ₩50,527 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,889 | ₩50,889 | ₩50,259 | ₩50,407 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,822 | ₩51,009 | ₩50,581 | ₩50,916 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,875 | ₩51,036 | ₩50,541 | ₩50,728 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,063 | ₩51,358 | ₩51,036 | ₩51,210 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,277 | ₩51,277 | ₩50,875 | ₩51,036 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,478 | ₩51,706 | ₩51,157 | ₩51,157 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,799 | ₩51,799 | ₩51,317 | ₩51,398 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩51,947 | ₩52,014 | ₩51,719 | ₩51,719 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,786 | ₩52,014 | ₩51,666 | ₩51,920 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,719 | ₩51,893 | ₩51,532 | ₩51,746 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,215 | ₩52,215 | ₩51,532 | ₩51,532 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,322 | ₩52,389 | ₩52,041 | ₩52,054 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,228 | ₩52,616 | ₩52,188 | ₩52,576 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,826 | ₩52,295 | ₩51,813 | ₩52,134 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,666 | ₩51,773 | ₩51,505 | ₩51,692 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,585 | ₩51,719 | ₩51,183 | ₩51,652 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,277 | ₩51,639 | ₩51,063 | ₩51,478 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,465 | ₩51,907 | ₩51,143 | ₩51,183 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,384 | ₩51,532 | ₩51,170 | ₩51,264 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,425 | ₩51,706 | ₩51,291 | ₩51,505 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,719 | ₩51,866 | ₩51,291 | ₩51,451 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,063 | ₩51,826 | ₩51,050 | ₩51,612 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,438 | ₩51,545 | ₩51,183 | ₩51,250 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,505 | ₩51,612 | ₩51,411 | ₩51,545 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,277 | ₩51,532 | ₩51,237 | ₩51,478 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,183 | ₩51,358 | ₩50,916 | ₩51,250 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,554 | ₩51,090 | ₩50,407 | ₩51,090 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,434 | ₩50,782 | ₩50,434 | ₩50,567 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,112 | ₩50,594 | ₩50,112 | ₩50,393 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,166 | ₩50,273 | ₩49,951 | ₩50,059 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,353 | ₩50,380 | ₩49,791 | ₩50,326 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,460 | ₩50,527 | ₩50,192 | ₩50,353 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,420 | ₩50,808 | ₩50,326 | ₩50,514 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,715 | ₩50,849 | ₩50,420 | ₩50,447 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩50,956 | ₩50,956 | ₩50,608 | ₩50,661 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,050 | ₩51,050 | ₩50,688 | ₩51,036 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,170 | ₩51,170 | ₩50,849 | ₩50,942 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,358 | ₩51,358 | ₩50,768 | ₩50,902 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,130 | ₩51,210 | ₩50,701 | ₩51,076 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,291 | ₩51,291 | ₩50,862 | ₩50,996 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,023 | ₩51,277 | ₩50,942 | ₩51,250 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,835 | ₩50,835 | ₩50,554 | ₩50,822 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,518 | ₩51,545 | ₩50,795 | ₩50,902 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,157 | ₩51,666 | ₩51,157 | ₩51,304 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,527 | ₩51,090 | ₩50,474 | ₩50,996 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,715 | ₩50,929 | ₩50,541 | ₩50,822 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩50,942 | ₩51,250 | ₩50,460 | ₩50,500 | -0.87% | 17.4만 |
|---|