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 | ₩56,811 | ₩56,985 | ₩56,704 | ₩56,811 | 0.00% | 12.7만 |
| 2026.10.08 | ₩56,677 | ₩56,905 | ₩56,436 | ₩56,825 | +0.26% | 16.8만 |
| 2026.10.07 | ₩56,771 | ₩56,811 | ₩56,288 | ₩56,449 | -0.57% | 32.5만 |
| 2026.10.06 | ₩56,114 | ₩56,892 | ₩56,100 | ₩56,865 | +1.34% | 21만 |
| 2026.10.05 | ₩55,698 | ₩56,315 | ₩55,376 | ₩55,980 | +0.51% | 29.7만 |
| 2026.10.02 | ₩55,309 | ₩55,926 | ₩55,309 | ₩55,711 | +0.73% | 46만 |
| 2026.10.01 | ₩54,920 | ₩55,416 | ₩54,585 | ₩55,349 | +0.78% | 26만 |
| 2026.09.30 | ₩55,524 | ₩55,577 | ₩54,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,974 |
| -0.99% |
| 54.1만 |
| 2026.09.29 | ₩55,282 | ₩55,457 | ₩54,947 | ₩55,363 | +0.15% | 123.3만 |
|---|
| 2026.09.28 | ₩55,805 | ₩55,805 | ₩55,215 | ₩55,416 | -0.70% | 42.6만 |
|---|
| 2026.09.25 | ₩55,805 | ₩55,805 | ₩55,282 | ₩55,617 | -0.34% | 62.5만 |
|---|
| 2026.09.24 | ₩56,301 | ₩56,342 | ₩55,765 | ₩55,805 | -0.88% | 51.2만 |
|---|
| 2026.09.23 | ₩57,200 | ₩57,267 | ₩56,543 | ₩56,570 | -1.10% | 37만 |
|---|
| 2026.09.22 | ₩57,509 | ₩57,804 | ₩57,187 | ₩57,213 | -0.51% | 24.7만 |
|---|
| 2026.09.21 | ₩57,951 | ₩58,032 | ₩57,589 | ₩57,629 | -0.56% | 24.6만 |
|---|
| 2026.09.18 | ₩58,072 | ₩58,206 | ₩57,844 | ₩58,032 | -0.07% | 17.5만 |
|---|
| 2026.09.17 | ₩57,978 | ₩58,300 | ₩57,938 | ₩58,112 | +0.23% | 14.4만 |
|---|
| 2026.09.16 | ₩58,125 | ₩58,246 | ₩57,495 | ₩57,777 | -0.60% | 29.7만 |
|---|
| 2026.09.15 | ₩58,407 | ₩58,461 | ₩57,991 | ₩58,018 | -0.67% | 29.2만 |
|---|
| 2026.09.14 | ₩58,863 | ₩59,024 | ₩58,286 | ₩58,394 | -0.80% | 51.2만 |
|---|
| 2026.09.11 | ₩59,091 | ₩59,091 | ₩58,608 | ₩58,729 | -0.61% | 30.9만 |
|---|
| 2026.09.10 | ₩59,440 | ₩59,574 | ₩58,903 | ₩58,944 | -0.83% | 15.3만 |
|---|
| 2026.09.09 | ₩59,654 | ₩59,788 | ₩59,078 | ₩59,252 | -0.67% | 19.9만 |
|---|
| 2026.09.08 | ₩59,212 | ₩59,762 | ₩59,172 | ₩59,547 | +0.57% | 17.1만 |
|---|
| 2026.09.04 | ₩59,198 | ₩59,279 | ₩58,930 | ₩59,198 | 0.00% | 45.1만 |
|---|
| 2026.09.03 | ₩59,359 | ₩59,641 | ₩59,279 | ₩59,319 | -0.07% | 29.7만 |
|---|
| 2026.09.02 | ₩59,292 | ₩59,413 | ₩58,756 | ₩59,292 | 0.00% | 22.7만 |
|---|
| 2026.09.01 | ₩59,373 | ₩59,614 | ₩59,064 | ₩59,279 | -0.16% | 24.5만 |
|---|
| 2026.08.31 | ₩58,944 | ₩59,212 | ₩58,796 | ₩59,185 | +0.41% | 26.5만 |
|---|
| 2026.08.28 | ₩59,386 | ₩59,467 | ₩58,890 | ₩58,957 | -0.72% | 27.9만 |
|---|
| 2026.08.27 | ₩59,467 | ₩59,467 | ₩58,890 | ₩59,265 | -0.34% | 15.6만 |
|---|
| 2026.08.26 | ₩58,783 | ₩59,681 | ₩58,783 | ₩59,601 | +1.39% | 15만 |
|---|
| 2026.08.25 | ₩58,836 | ₩59,118 | ₩58,769 | ₩58,863 | +0.05% | 12.2만 |
|---|
| 2026.08.24 | ₩58,702 | ₩59,051 | ₩58,528 | ₩59,011 | +0.53% | 12.9만 |
|---|
| 2026.08.21 | ₩59,681 | ₩59,748 | ₩58,635 | ₩58,635 | -1.75% | 13.9만 |
|---|
| 2026.08.20 | ₩59,654 | ₩60,003 | ₩59,440 | ₩59,587 | -0.11% | 23.5만 |
|---|
| 2026.08.19 | ₩60,177 | ₩60,177 | ₩59,426 | ₩59,587 | -0.98% | 14.1만 |
|---|
| 2026.08.18 | ₩59,681 | ₩60,271 | ₩59,681 | ₩59,976 | +0.49% | 34.1만 |
|---|
| 2026.08.17 | ₩59,628 | ₩59,628 | ₩59,279 | ₩59,574 | -0.09% | 20.1만 |
|---|
| 2026.08.14 | ₩59,172 | ₩59,735 | ₩59,172 | ₩59,721 | +0.93% | 22.6만 |
|---|
| 2026.08.13 | ₩59,011 | ₩59,440 | ₩59,011 | ₩59,198 | +0.32% | 15.8만 |
|---|
| 2026.08.12 | ₩58,716 | ₩59,131 | ₩58,716 | ₩59,118 | +0.69% | 19.8만 |
|---|
| 2026.08.11 | ₩58,394 | ₩58,876 | ₩58,300 | ₩58,689 | +0.51% | 17.1만 |
|---|
| 2026.08.10 | ₩58,340 | ₩58,420 | ₩58,112 | ₩58,367 | +0.05% | 18.7만 |
|---|
| 2026.08.07 | ₩58,434 | ₩58,742 | ₩57,991 | ₩58,246 | -0.32% | 16.1만 |
|---|
| 2026.08.06 | ₩58,675 | ₩58,783 | ₩58,233 | ₩58,514 | -0.27% | 18.6만 |
|---|
| 2026.08.05 | ₩58,917 | ₩58,957 | ₩58,058 | ₩58,246 | -1.14% | 26.7만 |
|---|
| 2026.08.04 | ₩58,716 | ₩59,037 | ₩58,099 | ₩58,850 | +0.23% | 66만 |
|---|
| 2026.08.03 | ₩58,783 | ₩59,185 | ₩58,541 | ₩58,917 | +0.23% | 39.1만 |
|---|
| 2026.07.31 | ₩58,836 | ₩59,145 | ₩58,608 | ₩58,970 | +0.23% | 29.8만 |
|---|
| 2026.07.30 | ₩59,064 | ₩59,225 | ₩58,447 | ₩58,756 | -0.52% | 18.3만 |
|---|
| 2026.07.29 | ₩59,762 | ₩59,829 | ₩58,809 | ₩58,903 | -1.44% | 26.3만 |
|---|
| 2026.07.28 | ₩59,346 | ₩60,030 | ₩59,332 | ₩59,413 | +0.11% | 61.8만 |
|---|
| 2026.07.27 | ₩59,869 | ₩59,963 | ₩59,145 | ₩59,225 | -1.08% | 22.3만 |
|---|
| 2026.07.24 | ₩60,218 | ₩60,660 | ₩60,097 | ₩60,137 | -0.13% | 44.3만 |
|---|
| 2026.07.23 | ₩59,842 | ₩60,258 | ₩59,802 | ₩60,137 | +0.49% | 22.8만 |
|---|
| 2026.07.22 | ₩59,319 | ₩59,869 | ₩59,306 | ₩59,869 | +0.93% | 32.1만 |
|---|
| 2026.07.21 | ₩59,279 | ₩59,332 | ₩58,769 | ₩59,131 | -0.25% | 15만 |
|---|
| 2026.07.20 | ₩59,467 | ₩59,762 | ₩59,225 | ₩59,225 | -0.41% | 17.7만 |
|---|
| 2026.07.17 | ₩59,601 | ₩60,084 | ₩59,212 | ₩59,265 | -0.56% | 14.4만 |
|---|
| 2026.07.16 | ₩58,917 | ₩59,493 | ₩58,917 | ₩59,426 | +0.87% | 16만 |
|---|
| 2026.07.15 | ₩59,413 | ₩59,547 | ₩58,769 | ₩58,823 | -0.99% | 24만 |
|---|
| 2026.07.14 | ₩59,601 | ₩59,963 | ₩59,225 | ₩59,440 | -0.27% | 16.3만 |
|---|
| 2026.07.13 | ₩59,011 | ₩59,587 | ₩58,903 | ₩59,426 | +0.70% | 24.3만 |
|---|
| 2026.07.10 | ₩58,823 | ₩58,876 | ₩58,407 | ₩58,729 | -0.16% | 17.3만 |
|---|
| 2026.07.09 | ₩59,212 | ₩59,239 | ₩58,702 | ₩58,729 | -0.82% | 12.4만 |
|---|
| 2026.07.08 | ₩59,145 | ₩59,440 | ₩58,997 | ₩59,118 | -0.05% | 20.9만 |
|---|
| 2026.07.07 | ₩58,528 | ₩59,440 | ₩58,488 | ₩59,158 | +1.08% | 24.1만 |
|---|
| 2026.07.06 | ₩58,528 | ₩58,742 | ₩58,152 | ₩58,152 | -0.64% | 19.1만 |
|---|
| 2026.07.02 | ₩58,085 | ₩58,648 | ₩58,005 | ₩58,608 | +0.90% | 20만 |
|---|
| 2026.07.01 | ₩58,300 | ₩58,420 | ₩57,817 | ₩57,844 | -0.78% | 39.5만 |
|---|
| 2026.06.30 | ₩58,783 | ₩58,876 | ₩58,340 | ₩58,340 | -0.75% | 22.7만 |
|---|
| 2026.06.29 | ₩59,037 | ₩59,078 | ₩58,595 | ₩58,769 | -0.45% | 43.6만 |
|---|
| 2026.06.26 | ₩58,716 | ₩59,104 | ₩58,662 | ₩59,051 | +0.57% | 39.9만 |
|---|
| 2026.06.25 | ₩58,152 | ₩58,876 | ₩58,099 | ₩58,729 | +0.99% | 19.1만 |
|---|
| 2026.06.24 | ₩58,407 | ₩58,729 | ₩58,179 | ₩58,514 | +0.18% | 19.3만 |
|---|
| 2026.06.23 | ₩57,777 | ₩58,742 | ₩57,669 | ₩58,595 | +1.42% | 18.8만 |
|---|
| 2026.06.22 | ₩57,602 | ₩58,099 | ₩57,468 | ₩57,884 | +0.49% | 18.7만 |
|---|
| 2026.06.18 | ₩57,415 | ₩57,844 | ₩57,133 | ₩57,616 | +0.35% | 15.8만 |
|---|
| 2026.06.17 | ₩57,884 | ₩57,978 | ₩57,267 | ₩57,415 | -0.81% | 36.4만 |
|---|
| 2026.06.16 | ₩57,978 | ₩58,420 | ₩57,817 | ₩57,938 | -0.07% | 28.7만 |
|---|
| 2026.06.15 | ₩57,924 | ₩58,327 | ₩57,696 | ₩58,005 | +0.14% | 30.1만 |
|---|
| 2026.06.12 | ₩57,884 | ₩58,595 | ₩57,884 | ₩58,394 | +0.88% | 27.4만 |
|---|
| 2026.06.11 | ₩58,420 | ₩58,622 | ₩57,857 | ₩57,938 | -0.83% | 48.2만 |
|---|
| 2026.06.10 | ₩58,085 | ₩58,434 | ₩57,897 | ₩58,112 | +0.05% | 21.5만 |
|---|
| 2026.06.09 | ₩57,763 | ₩58,058 | ₩57,495 | ₩57,817 | +0.09% | 22.4만 |
|---|
| 2026.06.08 | ₩58,340 | ₩58,407 | ₩57,589 | ₩57,683 | -1.13% | 65.3만 |
|---|
| 2026.06.05 | ₩58,206 | ₩58,635 | ₩58,192 | ₩58,286 | +0.14% | 52.2만 |
|---|
| 2026.06.04 | ₩57,884 | ₩58,206 | ₩57,629 | ₩58,192 | +0.53% | 47.8만 |
|---|
| 2026.06.03 | ₩57,857 | ₩58,541 | ₩57,777 | ₩57,817 | -0.07% | 23.2만 |
|---|
| 2026.06.02 | ₩57,133 | ₩57,884 | ₩57,133 | ₩57,857 | +1.27% | 27만 |
|---|
| 2026.06.01 | ₩57,428 | ₩57,549 | ₩56,999 | ₩57,026 | -0.70% | 68.8만 |
|---|
| 2026.05.29 | ₩58,112 | ₩58,112 | ₩57,509 | ₩57,509 | -1.04% | 28.8만 |
|---|
| 2026.05.28 | ₩58,742 | ₩58,836 | ₩58,085 | ₩58,152 | -1.00% | 13.9만 |
|---|
| 2026.05.27 | ₩58,984 | ₩59,185 | ₩58,555 | ₩58,702 | -0.48% | 22만 |
|---|
| 2026.05.26 | ₩59,668 | ₩59,762 | ₩59,172 | ₩59,225 | -0.74% | 22.6만 |
|---|
| 2026.05.22 | ₩59,440 | ₩59,815 | ₩59,319 | ₩59,775 | +0.56% | 10.8만 |
|---|
| 2026.05.21 | ₩59,252 | ₩59,493 | ₩59,118 | ₩59,346 | +0.16% | 26.6만 |
|---|
| 2026.05.20 | ₩59,493 | ₩59,842 | ₩59,051 | ₩59,158 | -0.56% | 17.6만 |
|---|
| 2026.05.19 | ₩58,957 | ₩59,547 | ₩58,809 | ₩59,480 | +0.89% | 30만 |
|---|
| 2026.05.18 | ₩58,729 | ₩59,011 | ₩58,581 | ₩59,011 | +0.48% | 45.6만 |
|---|
| 2026.05.15 | ₩59,064 | ₩59,118 | ₩58,501 | ₩58,541 | -0.89% | 43.9만 |
|---|
| 2026.05.14 | ₩58,595 | ₩59,172 | ₩58,581 | ₩59,172 | +0.98% | 23.7만 |
|---|
| 2026.05.13 | ₩58,474 | ₩58,541 | ₩58,085 | ₩58,528 | +0.09% | 40만 |
|---|
| 2026.05.12 | ₩58,447 | ₩58,809 | ₩58,099 | ₩58,689 | +0.41% | 19.2만 |
|---|
| 2026.05.11 | ₩58,072 | ₩58,501 | ₩57,884 | ₩58,367 | +0.51% | 21.9만 |
|---|
| 2026.05.08 | ₩58,407 | ₩58,555 | ₩57,683 | ₩57,763 | -1.10% | 47만 |
|---|
| 2026.05.07 | ₩58,380 | ₩58,380 | ₩57,857 | ₩58,300 | -0.14% | 22.7만 |
|---|
| 2026.05.06 | ₩59,145 | ₩59,158 | ₩58,420 | ₩58,581 | -0.95% | 27.6만 |
|---|
| 2026.05.05 | ₩59,735 | ₩59,936 | ₩59,480 | ₩59,574 | -0.27% | 13.8만 |
|---|
| 2026.05.04 | ₩59,493 | ₩59,842 | ₩59,279 | ₩59,654 | +0.27% | 13.3만 |
|---|
| 2026.05.01 | ₩59,869 | ₩60,016 | ₩59,547 | ₩59,560 | -0.52% | 18.1만 |
|---|
| 2026.04.30 | ₩58,944 | ₩60,030 | ₩58,903 | ₩59,990 | +1.77% | 30.9만 |
|---|
| 2026.04.29 | ₩58,903 | ₩59,078 | ₩58,702 | ₩58,850 | -0.09% | 21.8만 |
|---|
| 2026.04.28 | ₩58,729 | ₩58,917 | ₩58,474 | ₩58,742 | +0.02% | 21.1만 |
|---|
| 2026.04.27 | ₩58,474 | ₩58,769 | ₩58,353 | ₩58,407 | -0.11% | 16.7만 |
|---|
| 2026.04.24 | ₩58,327 | ₩58,447 | ₩58,085 | ₩58,327 | 0.00% | 15.8만 |
|---|
| 2026.04.23 | ₩57,656 | ₩58,461 | ₩57,656 | ₩58,420 | +1.33% | 16.1만 |
|---|
| 2026.04.22 | ₩57,710 | ₩57,938 | ₩57,388 | ₩57,562 | -0.26% | 25.5만 |
|---|
| 2026.04.21 | ₩57,951 | ₩58,072 | ₩57,213 | ₩57,428 | -0.90% | 26.9만 |
|---|
| 2026.04.20 | ₩57,978 | ₩58,206 | ₩57,696 | ₩57,790 | -0.32% | 23.9만 |
|---|
| 2026.04.17 | ₩57,911 | ₩57,938 | ₩57,281 | ₩57,844 | -0.12% | 18.7만 |
|---|
| 2026.04.16 | ₩57,911 | ₩58,367 | ₩57,844 | ₩58,206 | +0.51% | 11.6만 |
|---|
| 2026.04.15 | ₩58,233 | ₩58,233 | ₩57,911 | ₩57,965 | -0.46% | 36.3만 |
|---|
| 2026.04.14 | ₩58,474 | ₩58,474 | ₩57,804 | ₩58,353 | -0.21% | 12.4만 |
|---|
| 2026.04.13 | ₩59,158 | ₩59,359 | ₩58,179 | ₩58,434 | -1.22% | 22.3만 |
|---|
| 2026.04.10 | ₩59,212 | ₩59,534 | ₩59,091 | ₩59,145 | -0.11% | 17.8만 |
|---|
| 2026.04.09 | ₩59,051 | ₩60,003 | ₩58,984 | ₩59,306 | +0.43% | 23.8만 |
|---|
| 2026.04.08 | ₩58,648 | ₩59,158 | ₩58,139 | ₩59,091 | +0.75% | 25.3만 |
|---|
| 2026.04.07 | ₩58,716 | ₩59,386 | ₩58,716 | ₩59,091 | +0.64% | 35.1만 |
|---|
| 2026.04.06 | ₩58,555 | ₩58,863 | ₩58,541 | ₩58,675 | +0.21% | 21.5만 |
|---|
| 2026.04.02 | ₩58,555 | ₩58,876 | ₩58,447 | ₩58,742 | +0.32% | 17.1만 |
|---|
| 2026.04.01 | ₩58,313 | ₩58,608 | ₩58,058 | ₩58,340 | +0.05% | 27만 |
|---|
| 2026.03.31 | ₩59,024 | ₩59,024 | ₩58,139 | ₩58,555 | -0.80% | 49.4만 |
|---|
| 2026.03.30 | ₩59,239 | ₩59,373 | ₩58,702 | ₩58,903 | -0.57% | 33.7만 |
|---|
| 2026.03.27 | ₩58,716 | ₩59,426 | ₩58,702 | ₩58,823 | +0.18% | 52.8만 |
|---|
| 2026.03.26 | ₩58,568 | ₩58,970 | ₩58,340 | ₩58,716 | +0.25% | 22.2만 |
|---|
| 2026.03.25 | ₩59,091 | ₩59,158 | ₩58,769 | ₩58,930 | -0.27% | 15.3만 |
|---|
| 2026.03.24 | ₩58,313 | ₩59,413 | ₩58,313 | ₩58,930 | +1.06% | 19.2만 |
|---|
| 2026.03.23 | ₩57,897 | ₩58,648 | ₩57,790 | ₩58,313 | +0.72% | 15.2만 |
|---|
| 2026.03.20 | ₩58,917 | ₩59,118 | ₩57,589 | ₩57,884 | -1.75% | 42만 |
|---|
| 2026.03.19 | ₩58,407 | ₩59,064 | ₩58,407 | ₩58,809 | +0.69% | 60.1만 |
|---|
| 2026.03.18 | ₩58,876 | ₩58,876 | ₩58,447 | ₩58,488 | -0.66% | 27.1만 |
|---|
| 2026.03.17 | ₩59,185 | ₩59,359 | ₩58,876 | ₩58,957 | -0.39% | 23.7만 |
|---|
| 2026.03.16 | ₩59,064 | ₩59,131 | ₩58,756 | ₩58,944 | -0.20% | 17.1만 |
|---|
| 2026.03.13 | ₩58,595 | ₩58,970 | ₩58,568 | ₩58,756 | +0.27% | 25.9만 |
|---|
| 2026.03.12 | ₩58,286 | ₩58,970 | ₩58,246 | ₩58,380 | +0.16% | 21.4만 |
|---|
| 2026.03.11 | ₩58,125 | ₩58,434 | ₩57,951 | ₩58,380 | +0.44% | 18.9만 |
|---|
| 2026.03.10 | ₩58,340 | ₩58,716 | ₩58,045 | ₩58,099 | -0.41% | 38.8만 |
|---|
| 2026.03.09 | ₩58,541 | ₩58,595 | ₩58,072 | ₩58,528 | -0.02% | 41.1만 |
|---|
| 2026.03.06 | ₩58,595 | ₩58,796 | ₩58,206 | ₩58,595 | 0.00% | 36.4만 |
|---|
| 2026.03.05 | ₩58,783 | ₩58,876 | ₩58,394 | ₩58,568 | -0.37% | 109.6만 |
|---|
| 2026.03.04 | ₩58,729 | ₩59,024 | ₩58,260 | ₩58,930 | +0.34% | 29.6만 |
|---|
| 2026.03.03 | ₩58,716 | ₩58,930 | ₩57,911 | ₩58,823 | +0.18% | 15.5만 |
|---|
| 2026.03.02 | ₩58,823 | ₩59,198 | ₩58,528 | ₩59,037 | +0.36% | 21.2만 |
|---|
| 2026.02.27 | ₩58,219 | ₩58,702 | ₩58,099 | ₩58,702 | +0.83% | 26.5만 |
|---|
| 2026.02.26 | ₩57,938 | ₩58,327 | ₩57,830 | ₩58,260 | +0.56% | 19.7만 |
|---|
| 2026.02.25 | ₩58,125 | ₩58,125 | ₩57,374 | ₩57,991 | -0.23% | 24만 |
|---|
| 2026.02.24 | ₩57,897 | ₩58,072 | ₩57,401 | ₩58,072 | +0.30% | 22.6만 |
|---|
| 2026.02.23 | ₩57,844 | ₩58,327 | ₩57,602 | ₩57,897 | +0.09% | 27만 |
|---|
| 2026.02.20 | ₩57,589 | ₩57,777 | ₩57,307 | ₩57,750 | +0.28% | 24.7만 |
|---|
| 2026.02.19 | ₩57,307 | ₩57,576 | ₩57,240 | ₩57,428 | +0.21% | 22.7만 |
|---|
| 2026.02.18 | ₩57,669 | ₩57,777 | ₩57,012 | ₩57,012 | -1.14% | 35.3만 |
|---|
| 2026.02.17 | ₩57,737 | ₩57,737 | ₩57,307 | ₩57,482 | -0.44% | 29.1만 |
|---|
| 2026.02.13 | ₩56,449 | ₩57,656 | ₩56,436 | ₩57,616 | +2.07% | 17.7만 |
|---|
| 2026.02.12 | ₩56,154 | ₩56,905 | ₩56,154 | ₩56,382 | +0.41% | 20.1만 |
|---|
| 2026.02.11 | ₩55,617 | ₩56,073 | ₩55,617 | ₩56,020 | +0.72% | 17.5만 |
|---|
| 2026.02.10 | ₩55,068 | ₩55,537 | ₩54,947 | ₩55,322 | +0.46% | 29.6만 |
|---|
| 2026.02.09 | ₩54,679 | ₩55,027 | ₩54,437 | ₩54,907 | +0.42% | 42.6만 |
|---|
| 2026.02.06 | ₩54,612 | ₩54,974 | ₩54,478 | ₩54,679 | +0.12% | 19.8만 |
|---|
| 2026.02.05 | ₩54,263 | ₩54,478 | ₩54,115 | ₩54,410 | +0.27% | 21만 |
|---|
| 2026.02.04 | ₩54,437 | ₩54,545 | ₩54,156 | ₩54,357 | -0.15% | 17.2만 |
|---|
| 2026.02.03 | ₩53,592 | ₩54,437 | ₩53,592 | ₩54,370 | +1.45% | 23.7만 |
|---|
| 2026.02.02 | ₩53,673 | ₩53,820 | ₩53,297 | ₩53,431 | -0.45% | 33만 |
|---|
| 2026.01.30 | ₩53,753 | ₩53,874 | ₩53,096 | ₩53,780 | +0.05% | 15.1만 |
|---|
| 2026.01.29 | ₩54,062 | ₩54,223 | ₩53,659 | ₩53,941 | -0.22% | 31.3만 |
|---|
| 2026.01.28 | ₩53,525 | ₩53,834 | ₩53,472 | ₩53,646 | +0.23% | 18.4만 |
|---|
| 2026.01.27 | ₩52,989 | ₩53,525 | ₩52,855 | ₩53,525 | +1.01% | 16.7만 |
|---|
| 2026.01.26 | ₩53,002 | ₩53,150 | ₩52,747 | ₩53,002 | 0.00% | 20.6만 |
|---|
| 2026.01.23 | ₩53,002 | ₩53,083 | ₩52,600 | ₩52,721 | -0.53% | 24만 |
|---|
| 2026.01.22 | ₩53,002 | ₩53,136 | ₩52,600 | ₩52,855 | -0.28% | 17만 |
|---|
| 2026.01.21 | ₩52,828 | ₩53,002 | ₩52,533 | ₩52,828 | 0.00% | 44.4만 |
|---|
| 2026.01.20 | ₩52,600 | ₩52,788 | ₩52,385 | ₩52,399 | -0.38% | 22.8만 |
|---|
| 2026.01.16 | ₩52,318 | ₩52,761 | ₩52,278 | ₩52,734 | +0.79% | 24.3만 |
|---|
| 2026.01.15 | ₩52,117 | ₩52,506 | ₩51,956 | ₩52,372 | +0.49% | 25.9만 |
|---|
| 2026.01.14 | ₩51,688 | ₩52,198 | ₩51,688 | ₩52,010 | +0.62% | 29.2만 |
|---|
| 2026.01.13 | ₩51,219 | ₩51,755 | ₩51,151 | ₩51,607 | +0.76% | 23.8만 |
|---|
| 2026.01.12 | ₩50,856 | ₩51,205 | ₩50,856 | ₩51,138 | +0.55% | 17.1만 |
|---|
| 2026.01.09 | ₩50,937 | ₩51,259 | ₩50,816 | ₩50,897 | -0.08% | 22.8만 |
|---|
| 2026.01.08 | ₩50,293 | ₩50,803 | ₩50,293 | ₩50,615 | +0.64% | 30.5만 |
|---|
| 2026.01.07 | ₩50,789 | ₩50,789 | ₩50,172 | ₩50,213 | -1.14% | 34.7만 |
|---|
| 2026.01.06 | ₩51,004 | ₩51,004 | ₩50,521 | ₩50,655 | -0.68% | 29.6만 |
|---|
| 2026.01.05 | ₩51,460 | ₩51,460 | ₩50,307 | ₩50,964 | -0.96% | 35만 |
|---|
| 2026.01.02 | ₩50,816 | ₩51,433 | ₩50,548 | ₩51,272 | +0.90% | 43.1만 |
|---|
| 2025.12.31 | ₩50,950 | ₩51,031 | ₩50,709 | ₩50,789 | -0.32% | 22만 |
|---|
| 2025.12.30 | ₩50,910 | ₩51,084 | ₩50,830 | ₩51,031 | +0.24% | 31.3만 |
|---|
| 2025.12.29 | ₩50,803 | ₩51,017 | ₩50,803 | ₩50,843 | +0.08% | 16.7만 |
|---|
| 2025.12.26 | ₩50,803 | ₩50,883 | ₩50,602 | ₩50,695 | -0.21% | 7.3만 |
|---|
| 2025.12.24 | ₩50,763 | ₩50,897 | ₩50,736 | ₩50,843 | +0.16% | 8.9만 |
|---|
| 2025.12.23 | ₩50,548 | ₩50,883 | ₩50,548 | ₩50,816 | +0.53% | 19.6만 |
|---|
| 2025.12.22 | ₩50,400 | ₩50,669 | ₩50,172 | ₩50,561 | +0.32% | 37.5만 |
|---|
| 2025.12.19 | ₩50,508 | ₩50,749 | ₩50,280 | ₩50,280 | -0.45% | 30.6만 |
|---|
| 2025.12.18 | ₩50,722 | ₩50,910 | ₩50,400 | ₩50,521 | -0.40% | 28.1만 |
|---|
| 2025.12.17 | ₩50,602 | ₩50,709 | ₩50,360 | ₩50,602 | 0.00% | 23.7만 |
|---|
| 2025.12.16 | ₩50,964 | ₩50,964 | ₩50,333 | ₩50,481 | -0.95% | 25.9만 |
|---|
| 2025.12.15 | ₩50,897 | ₩51,084 | ₩50,655 | ₩50,991 | +0.18% | 18.7만 |
|---|
| 2025.12.12 | ₩50,950 | ₩51,111 | ₩50,615 | ₩50,803 | -0.29% | 13.2만 |
|---|
| 2025.12.11 | ₩51,138 | ₩51,433 | ₩51,111 | ₩51,286 | +0.29% | 21.2만 |
|---|
| 2025.12.10 | ₩51,353 | ₩51,353 | ₩50,950 | ₩51,111 | -0.47% | 24.7만 |
|---|
| 2025.12.09 | ₩51,554 | ₩51,782 | ₩51,232 | ₩51,232 | -0.62% | 29.2만 |
|---|
| 2025.12.08 | ₩51,876 | ₩51,876 | ₩51,393 | ₩51,473 | -0.78% | 26.5만 |
|---|
| 2025.12.05 | ₩52,023 | ₩52,090 | ₩51,795 | ₩51,795 | -0.44% | 14.2만 |
|---|
| 2025.12.04 | ₩51,862 | ₩52,090 | ₩51,742 | ₩51,996 | +0.26% | 16.9만 |
|---|
| 2025.12.03 | ₩51,795 | ₩51,970 | ₩51,607 | ₩51,822 | +0.05% | 19.2만 |
|---|
| 2025.12.02 | ₩52,291 | ₩52,291 | ₩51,607 | ₩51,607 | -1.31% | 20.4만 |
|---|
| 2025.12.01 | ₩52,399 | ₩52,466 | ₩52,117 | ₩52,130 | -0.51% | 22.9만 |
|---|
| 2025.11.28 | ₩52,305 | ₩52,694 | ₩52,265 | ₩52,654 | +0.67% | 9.1만 |
|---|
| 2025.11.26 | ₩51,903 | ₩52,372 | ₩51,889 | ₩52,211 | +0.59% | 43.6만 |
|---|
| 2025.11.25 | ₩51,742 | ₩51,849 | ₩51,581 | ₩51,768 | +0.05% | 30.6만 |
|---|
| 2025.11.24 | ₩51,661 | ₩51,795 | ₩51,259 | ₩51,728 | +0.13% | 16.9만 |
|---|
| 2025.11.21 | ₩51,353 | ₩51,715 | ₩51,138 | ₩51,554 | +0.39% | 21.8만 |
|---|
| 2025.11.20 | ₩51,540 | ₩51,983 | ₩51,219 | ₩51,259 | -0.55% | 18.5만 |
|---|
| 2025.11.19 | ₩51,460 | ₩51,607 | ₩51,245 | ₩51,339 | -0.23% | 19.5만 |
|---|
| 2025.11.18 | ₩51,500 | ₩51,782 | ₩51,366 | ₩51,581 | +0.16% | 20.3만 |
|---|
| 2025.11.17 | ₩51,795 | ₩51,943 | ₩51,366 | ₩51,527 | -0.52% | 21.2만 |
|---|
| 2025.11.14 | ₩51,138 | ₩51,903 | ₩51,125 | ₩51,688 | +1.08% | 22.5만 |
|---|
| 2025.11.13 | ₩51,514 | ₩51,621 | ₩51,259 | ₩51,326 | -0.36% | 22.9만 |
|---|
| 2025.11.12 | ₩51,581 | ₩51,688 | ₩51,487 | ₩51,621 | +0.08% | 18.1만 |
|---|
| 2025.11.11 | ₩51,353 | ₩51,607 | ₩51,312 | ₩51,554 | +0.39% | 13.9만 |
|---|
| 2025.11.10 | ₩51,259 | ₩51,433 | ₩50,991 | ₩51,326 | +0.13% | 16.4만 |
|---|
| 2025.11.07 | ₩50,628 | ₩51,165 | ₩50,481 | ₩51,165 | +1.06% | 14만 |
|---|
| 2025.11.06 | ₩50,508 | ₩50,856 | ₩50,508 | ₩50,642 | +0.27% | 22.6만 |
|---|
| 2025.11.05 | ₩50,186 | ₩50,669 | ₩50,186 | ₩50,467 | +0.56% | 22.5만 |
|---|
| 2025.11.04 | ₩50,239 | ₩50,347 | ₩50,025 | ₩50,132 | -0.21% | 22.9만 |
|---|
| 2025.11.03 | ₩50,427 | ₩50,454 | ₩49,864 | ₩50,400 | -0.05% | 59.7만 |
|---|
| 2025.10.31 | ₩50,535 | ₩50,602 | ₩50,266 | ₩50,427 | -0.21% | 27.4만 |
|---|
| 2025.10.30 | ₩50,494 | ₩50,883 | ₩50,400 | ₩50,588 | +0.19% | 39.1만 |
|---|
| 2025.10.29 | ₩50,789 | ₩50,923 | ₩50,494 | ₩50,521 | -0.53% | 62.3만 |
|---|
| 2025.10.28 | ₩51,031 | ₩51,031 | ₩50,682 | ₩50,736 | -0.58% | 18.6만 |
|---|
| 2025.10.27 | ₩51,125 | ₩51,125 | ₩50,763 | ₩51,111 | -0.03% | 18.2만 |
|---|
| 2025.10.24 | ₩51,245 | ₩51,245 | ₩50,923 | ₩51,017 | -0.44% | 21만 |
|---|
| 2025.10.23 | ₩51,433 | ₩51,433 | ₩50,843 | ₩50,977 | -0.89% | 22.7만 |
|---|
| 2025.10.22 | ₩51,205 | ₩51,286 | ₩50,776 | ₩51,151 | -0.10% | 18.8만 |
|---|
| 2025.10.21 | ₩51,366 | ₩51,366 | ₩50,937 | ₩51,071 | -0.57% | 16만 |
|---|
| 2025.10.20 | ₩51,098 | ₩51,353 | ₩51,017 | ₩51,326 | +0.45% | 15.7만 |
|---|
| 2025.10.17 | ₩50,910 | ₩50,910 | ₩50,628 | ₩50,897 | -0.03% | 15.2만 |
|---|
| 2025.10.16 | ₩51,594 | ₩51,621 | ₩50,870 | ₩50,977 | -1.20% | 34.2만 |
|---|
| 2025.10.15 | ₩51,232 | ₩51,742 | ₩51,232 | ₩51,379 | +0.29% | 24.5만 |
|---|
| 2025.10.14 | ₩50,602 | ₩51,165 | ₩50,548 | ₩51,071 | +0.93% | 17.4만 |
|---|
| 2025.10.13 | ₩50,789 | ₩51,004 | ₩50,615 | ₩50,897 | +0.21% | 13.8만 |
|---|
| 2025.10.10 | ₩51,017 | ₩51,326 | ₩50,535 | ₩50,575 | -0.87% | 17.4만 |
|---|