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 | ₩56,828 | ₩57,002 | ₩56,721 | ₩56,828 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,694 | ₩56,922 | ₩56,452 | ₩56,841 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,788 | ₩56,828 | ₩56,305 | ₩56,466 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,130 | ₩56,909 | ₩56,117 | ₩56,882 | +1.34% | 21만 |
| 2026.10.05 | ₩55,715 | ₩56,332 | ₩55,393 | ₩55,996 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,326 | ₩55,943 | ₩55,326 | ₩55,728 | +0.73% | 46만 |
| 2026.10.01 | ₩54,936 | ₩55,433 | ₩54,601 | ₩55,366 | +0.78% | 26만 |
| 2026.09.30 | ₩55,540 | ₩55,594 | ₩54,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,990 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,299 | ₩55,473 | ₩54,963 | ₩55,379 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,822 | ₩55,822 | ₩55,232 | ₩55,433 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,822 | ₩55,822 | ₩55,299 | ₩55,634 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,318 | ₩56,359 | ₩55,782 | ₩55,822 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,217 | ₩57,284 | ₩56,560 | ₩56,587 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,526 | ₩57,821 | ₩57,204 | ₩57,231 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,968 | ₩58,049 | ₩57,606 | ₩57,646 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩58,089 | ₩58,223 | ₩57,861 | ₩58,049 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,995 | ₩58,317 | ₩57,955 | ₩58,129 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,143 | ₩58,264 | ₩57,512 | ₩57,794 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,425 | ₩58,478 | ₩58,009 | ₩58,035 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,881 | ₩59,042 | ₩58,304 | ₩58,411 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,109 | ₩59,109 | ₩58,626 | ₩58,746 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,457 | ₩59,592 | ₩58,921 | ₩58,961 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,672 | ₩59,806 | ₩59,095 | ₩59,270 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,229 | ₩59,779 | ₩59,189 | ₩59,565 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,216 | ₩59,297 | ₩58,948 | ₩59,216 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,377 | ₩59,659 | ₩59,297 | ₩59,337 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,310 | ₩59,431 | ₩58,773 | ₩59,310 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,390 | ₩59,632 | ₩59,082 | ₩59,297 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,961 | ₩59,229 | ₩58,814 | ₩59,203 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,404 | ₩59,484 | ₩58,907 | ₩58,975 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,484 | ₩59,484 | ₩58,907 | ₩59,283 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,800 | ₩59,699 | ₩58,800 | ₩59,618 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,854 | ₩59,136 | ₩58,787 | ₩58,881 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,720 | ₩59,068 | ₩58,545 | ₩59,028 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,699 | ₩59,766 | ₩58,653 | ₩58,653 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,672 | ₩60,021 | ₩59,457 | ₩59,605 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,195 | ₩60,195 | ₩59,444 | ₩59,605 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,699 | ₩60,289 | ₩59,699 | ₩59,994 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,645 | ₩59,645 | ₩59,297 | ₩59,592 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,189 | ₩59,753 | ₩59,189 | ₩59,739 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩59,028 | ₩59,457 | ₩59,028 | ₩59,216 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,733 | ₩59,149 | ₩58,733 | ₩59,136 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,411 | ₩58,894 | ₩58,317 | ₩58,706 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,357 | ₩58,438 | ₩58,129 | ₩58,384 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,451 | ₩58,760 | ₩58,009 | ₩58,264 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,693 | ₩58,800 | ₩58,250 | ₩58,532 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,934 | ₩58,975 | ₩58,076 | ₩58,264 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,733 | ₩59,055 | ₩58,116 | ₩58,867 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,800 | ₩59,203 | ₩58,559 | ₩58,934 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,854 | ₩59,162 | ₩58,626 | ₩58,988 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩59,082 | ₩59,243 | ₩58,465 | ₩58,773 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,779 | ₩59,847 | ₩58,827 | ₩58,921 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,364 | ₩60,048 | ₩59,350 | ₩59,431 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,887 | ₩59,981 | ₩59,162 | ₩59,243 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,236 | ₩60,678 | ₩60,115 | ₩60,155 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,860 | ₩60,276 | ₩59,820 | ₩60,155 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,337 | ₩59,887 | ₩59,323 | ₩59,887 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,297 | ₩59,350 | ₩58,787 | ₩59,149 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,484 | ₩59,779 | ₩59,243 | ₩59,243 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,618 | ₩60,101 | ₩59,229 | ₩59,283 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,934 | ₩59,511 | ₩58,934 | ₩59,444 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,431 | ₩59,565 | ₩58,787 | ₩58,840 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,618 | ₩59,981 | ₩59,243 | ₩59,457 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩59,028 | ₩59,605 | ₩58,921 | ₩59,444 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,840 | ₩58,894 | ₩58,425 | ₩58,746 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,229 | ₩59,256 | ₩58,720 | ₩58,746 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,162 | ₩59,457 | ₩59,015 | ₩59,136 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,545 | ₩59,457 | ₩58,505 | ₩59,176 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,545 | ₩58,760 | ₩58,170 | ₩58,170 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,103 | ₩58,666 | ₩58,022 | ₩58,626 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,317 | ₩58,438 | ₩57,834 | ₩57,861 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,800 | ₩58,894 | ₩58,357 | ₩58,357 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩59,055 | ₩59,095 | ₩58,612 | ₩58,787 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,733 | ₩59,122 | ₩58,679 | ₩59,068 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,170 | ₩58,894 | ₩58,116 | ₩58,746 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,425 | ₩58,746 | ₩58,196 | ₩58,532 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,794 | ₩58,760 | ₩57,687 | ₩58,612 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,620 | ₩58,116 | ₩57,485 | ₩57,901 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,432 | ₩57,861 | ₩57,150 | ₩57,633 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,901 | ₩57,995 | ₩57,284 | ₩57,432 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,995 | ₩58,438 | ₩57,834 | ₩57,955 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,942 | ₩58,344 | ₩57,713 | ₩58,022 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,901 | ₩58,612 | ₩57,901 | ₩58,411 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,438 | ₩58,639 | ₩57,874 | ₩57,955 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,103 | ₩58,451 | ₩57,915 | ₩58,129 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,781 | ₩58,076 | ₩57,512 | ₩57,834 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,357 | ₩58,425 | ₩57,606 | ₩57,700 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,223 | ₩58,653 | ₩58,210 | ₩58,304 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,901 | ₩58,223 | ₩57,646 | ₩58,210 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,874 | ₩58,559 | ₩57,794 | ₩57,834 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,150 | ₩57,901 | ₩57,150 | ₩57,874 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,445 | ₩57,566 | ₩57,016 | ₩57,043 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,129 | ₩58,129 | ₩57,526 | ₩57,526 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,760 | ₩58,854 | ₩58,103 | ₩58,170 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩59,001 | ₩59,203 | ₩58,572 | ₩58,720 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,686 | ₩59,779 | ₩59,189 | ₩59,243 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,457 | ₩59,833 | ₩59,337 | ₩59,793 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,270 | ₩59,511 | ₩59,136 | ₩59,364 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,511 | ₩59,860 | ₩59,068 | ₩59,176 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,975 | ₩59,565 | ₩58,827 | ₩59,498 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,746 | ₩59,028 | ₩58,599 | ₩59,028 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩59,082 | ₩59,136 | ₩58,518 | ₩58,559 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,612 | ₩59,189 | ₩58,599 | ₩59,189 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,492 | ₩58,559 | ₩58,103 | ₩58,545 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,465 | ₩58,827 | ₩58,116 | ₩58,706 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩58,089 | ₩58,518 | ₩57,901 | ₩58,384 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,425 | ₩58,572 | ₩57,700 | ₩57,781 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,398 | ₩58,398 | ₩57,874 | ₩58,317 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,162 | ₩59,176 | ₩58,438 | ₩58,599 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,753 | ₩59,954 | ₩59,498 | ₩59,592 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,511 | ₩59,860 | ₩59,297 | ₩59,672 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,887 | ₩60,034 | ₩59,565 | ₩59,578 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,961 | ₩60,048 | ₩58,921 | ₩60,008 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,921 | ₩59,095 | ₩58,720 | ₩58,867 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,746 | ₩58,934 | ₩58,492 | ₩58,760 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,492 | ₩58,787 | ₩58,371 | ₩58,425 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,344 | ₩58,465 | ₩58,103 | ₩58,344 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,673 | ₩58,478 | ₩57,673 | ₩58,438 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,727 | ₩57,955 | ₩57,405 | ₩57,579 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,968 | ₩58,089 | ₩57,231 | ₩57,445 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,995 | ₩58,223 | ₩57,713 | ₩57,807 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,928 | ₩57,955 | ₩57,298 | ₩57,861 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,928 | ₩58,384 | ₩57,861 | ₩58,223 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,250 | ₩58,250 | ₩57,928 | ₩57,982 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,492 | ₩58,492 | ₩57,821 | ₩58,371 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,176 | ₩59,377 | ₩58,196 | ₩58,451 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,229 | ₩59,551 | ₩59,109 | ₩59,162 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩59,068 | ₩60,021 | ₩59,001 | ₩59,323 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,666 | ₩59,176 | ₩58,156 | ₩59,109 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,733 | ₩59,404 | ₩58,733 | ₩59,109 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,572 | ₩58,881 | ₩58,559 | ₩58,693 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,572 | ₩58,894 | ₩58,465 | ₩58,760 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,331 | ₩58,626 | ₩58,076 | ₩58,357 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩59,042 | ₩59,042 | ₩58,156 | ₩58,572 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,256 | ₩59,390 | ₩58,720 | ₩58,921 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,733 | ₩59,444 | ₩58,720 | ₩58,840 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,585 | ₩58,988 | ₩58,357 | ₩58,733 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,109 | ₩59,176 | ₩58,787 | ₩58,948 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,331 | ₩59,431 | ₩58,331 | ₩58,948 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,915 | ₩58,666 | ₩57,807 | ₩58,331 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,934 | ₩59,136 | ₩57,606 | ₩57,901 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,425 | ₩59,082 | ₩58,425 | ₩58,827 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,894 | ₩58,894 | ₩58,465 | ₩58,505 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,203 | ₩59,377 | ₩58,894 | ₩58,975 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩59,082 | ₩59,149 | ₩58,773 | ₩58,961 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,612 | ₩58,988 | ₩58,585 | ₩58,773 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,304 | ₩58,988 | ₩58,264 | ₩58,398 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,143 | ₩58,451 | ₩57,968 | ₩58,398 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,357 | ₩58,733 | ₩58,062 | ₩58,116 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,559 | ₩58,612 | ₩58,089 | ₩58,545 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,612 | ₩58,814 | ₩58,223 | ₩58,612 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,800 | ₩58,894 | ₩58,411 | ₩58,585 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,746 | ₩59,042 | ₩58,277 | ₩58,948 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,733 | ₩58,948 | ₩57,928 | ₩58,840 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,840 | ₩59,216 | ₩58,545 | ₩59,055 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,237 | ₩58,720 | ₩58,116 | ₩58,720 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,955 | ₩58,344 | ₩57,848 | ₩58,277 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,143 | ₩58,143 | ₩57,392 | ₩58,009 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,915 | ₩58,089 | ₩57,418 | ₩58,089 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,861 | ₩58,344 | ₩57,620 | ₩57,915 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,606 | ₩57,794 | ₩57,324 | ₩57,767 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,324 | ₩57,593 | ₩57,257 | ₩57,445 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,687 | ₩57,794 | ₩57,029 | ₩57,029 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,754 | ₩57,754 | ₩57,324 | ₩57,499 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,466 | ₩57,673 | ₩56,452 | ₩57,633 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,171 | ₩56,922 | ₩56,171 | ₩56,399 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,634 | ₩56,090 | ₩55,634 | ₩56,037 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩55,084 | ₩55,554 | ₩54,963 | ₩55,339 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,695 | ₩55,044 | ₩54,454 | ₩54,923 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,628 | ₩54,990 | ₩54,494 | ₩54,695 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,279 | ₩54,494 | ₩54,132 | ₩54,427 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,454 | ₩54,561 | ₩54,172 | ₩54,373 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,608 | ₩54,454 | ₩53,608 | ₩54,386 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,689 | ₩53,836 | ₩53,313 | ₩53,447 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,769 | ₩53,890 | ₩53,112 | ₩53,796 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩54,078 | ₩54,239 | ₩53,675 | ₩53,957 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,541 | ₩53,850 | ₩53,488 | ₩53,662 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩53,005 | ₩53,541 | ₩52,870 | ₩53,541 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩53,018 | ₩53,166 | ₩52,763 | ₩53,018 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩53,018 | ₩53,099 | ₩52,616 | ₩52,736 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩53,018 | ₩53,152 | ₩52,616 | ₩52,870 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,844 | ₩53,018 | ₩52,549 | ₩52,844 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,616 | ₩52,803 | ₩52,401 | ₩52,414 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,334 | ₩52,777 | ₩52,294 | ₩52,750 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,133 | ₩52,522 | ₩51,972 | ₩52,388 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,703 | ₩52,213 | ₩51,703 | ₩52,025 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,234 | ₩51,770 | ₩51,167 | ₩51,623 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,872 | ₩51,220 | ₩50,872 | ₩51,153 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,952 | ₩51,274 | ₩50,831 | ₩50,912 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,308 | ₩50,818 | ₩50,308 | ₩50,630 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,804 | ₩50,804 | ₩50,187 | ₩50,228 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩51,019 | ₩51,019 | ₩50,536 | ₩50,670 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,475 | ₩51,475 | ₩50,322 | ₩50,979 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,831 | ₩51,448 | ₩50,563 | ₩51,287 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,965 | ₩51,046 | ₩50,724 | ₩50,804 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,925 | ₩51,100 | ₩50,845 | ₩51,046 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,818 | ₩51,033 | ₩50,818 | ₩50,858 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,818 | ₩50,898 | ₩50,617 | ₩50,711 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,778 | ₩50,912 | ₩50,751 | ₩50,858 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,563 | ₩50,898 | ₩50,563 | ₩50,831 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,415 | ₩50,684 | ₩50,187 | ₩50,576 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,523 | ₩50,764 | ₩50,295 | ₩50,295 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,737 | ₩50,925 | ₩50,415 | ₩50,536 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,617 | ₩50,724 | ₩50,375 | ₩50,617 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,979 | ₩50,979 | ₩50,348 | ₩50,496 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,912 | ₩51,100 | ₩50,670 | ₩51,006 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,965 | ₩51,126 | ₩50,630 | ₩50,818 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,153 | ₩51,448 | ₩51,126 | ₩51,301 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,368 | ₩51,368 | ₩50,965 | ₩51,126 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,569 | ₩51,797 | ₩51,247 | ₩51,247 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,891 | ₩51,891 | ₩51,408 | ₩51,489 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩52,039 | ₩52,106 | ₩51,811 | ₩51,811 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,878 | ₩52,106 | ₩51,757 | ₩52,012 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,811 | ₩51,985 | ₩51,623 | ₩51,837 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,307 | ₩52,307 | ₩51,623 | ₩51,623 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,414 | ₩52,481 | ₩52,133 | ₩52,146 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,320 | ₩52,710 | ₩52,280 | ₩52,669 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,918 | ₩52,388 | ₩51,905 | ₩52,227 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,757 | ₩51,864 | ₩51,596 | ₩51,784 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,677 | ₩51,811 | ₩51,274 | ₩51,744 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,368 | ₩51,730 | ₩51,153 | ₩51,569 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,556 | ₩51,998 | ₩51,234 | ₩51,274 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,475 | ₩51,623 | ₩51,261 | ₩51,355 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,516 | ₩51,797 | ₩51,381 | ₩51,596 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,811 | ₩51,958 | ₩51,381 | ₩51,542 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,153 | ₩51,918 | ₩51,140 | ₩51,703 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,529 | ₩51,636 | ₩51,274 | ₩51,341 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,596 | ₩51,703 | ₩51,502 | ₩51,636 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,368 | ₩51,623 | ₩51,328 | ₩51,569 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,274 | ₩51,448 | ₩51,006 | ₩51,341 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,644 | ₩51,180 | ₩50,496 | ₩51,180 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,523 | ₩50,872 | ₩50,523 | ₩50,657 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,201 | ₩50,684 | ₩50,201 | ₩50,483 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,254 | ₩50,362 | ₩50,040 | ₩50,147 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,442 | ₩50,469 | ₩49,879 | ₩50,415 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,550 | ₩50,617 | ₩50,281 | ₩50,442 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,509 | ₩50,898 | ₩50,415 | ₩50,603 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,804 | ₩50,939 | ₩50,509 | ₩50,536 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩51,046 | ₩51,046 | ₩50,697 | ₩50,751 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,140 | ₩51,140 | ₩50,778 | ₩51,126 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,261 | ₩51,261 | ₩50,939 | ₩51,033 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,448 | ₩51,448 | ₩50,858 | ₩50,992 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,220 | ₩51,301 | ₩50,791 | ₩51,167 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,381 | ₩51,381 | ₩50,952 | ₩51,086 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,113 | ₩51,368 | ₩51,033 | ₩51,341 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,925 | ₩50,925 | ₩50,644 | ₩50,912 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,609 | ₩51,636 | ₩50,885 | ₩50,992 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,247 | ₩51,757 | ₩51,247 | ₩51,395 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,617 | ₩51,180 | ₩50,563 | ₩51,086 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,804 | ₩51,019 | ₩50,630 | ₩50,912 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩51,033 | ₩51,341 | ₩50,550 | ₩50,590 | -0.87% | 17.4만 |
|---|